604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,190100,266276243,1475,1475,1475,1475,4273
|
|
20240530,190000,266276243,1475,1475,1475,1475,0
|
|
20240530,185900,266276243,1475,1475,1475,1475,0
|
|
20240530,185800,266276243,1475,1475,1475,1475,0
|
|
20240530,185700,266276243,1475,1475,1475,1475,0
|
|
20240530,185600,266276243,1475,1475,1475,1475,0
|
|
20240530,185500,266276243,1475,1475,1475,1475,0
|
|
20240530,185400,266276243,1475,1475,1475,1475,0
|
|
20240530,185300,266276243,1475,1475,1475,1475,0
|
|
20240530,185200,266276243,1475,1475,1475,1475,0
|
|
20240530,185100,266276243,1475,1475,1475,1475,0
|
|
20240530,185000,266276243,1475,1475,1475,1475,0
|
|
20240530,184900,266276243,1475,1475,1475,1475,0
|
|
20240530,184800,266276243,1475,1475,1475,1475,0
|
|
20240530,184700,266276243,1475,1475,1475,1475,0
|
|
20240530,184600,266276243,1475,1475,1475,1475,0
|
|
20240530,184500,266276243,1475,1475,1475,1475,0
|
|
20240530,184400,266276243,1475,1475,1475,1475,0
|
|
20240530,184300,266276243,1475,1475,1475,1475,0
|
|
20240530,184200,266276243,1475,1475,1475,1475,0
|
|
20240530,184100,266276243,1475,1475,1475,1475,0
|
|
20240530,184000,266276243,1475,1475,1475,1475,0
|
|
20240530,183900,266276243,1475,1475,1475,1475,0
|
|
20240530,183800,266276243,1475,1475,1475,1475,0
|
|
20240530,183700,266276243,1475,1475,1475,1475,0
|
|
20240530,183600,266276243,1475,1475,1475,1475,0
|
|
20240530,183500,266276243,1475,1475,1475,1475,0
|
|
20240530,183400,266276243,1475,1475,1475,1475,0
|
|
20240530,183300,266276243,1475,1475,1475,1475,0
|
|
20240530,183200,266276243,1475,1475,1475,1475,0
|
|
20240530,183100,266276243,1475,1475,1475,1475,4273
|
|
20240530,183000,266276243,1475,1475,1475,1475,0
|
|
20240530,182900,266276243,1475,1475,1475,1475,0
|
|
20240530,182800,266276243,1475,1475,1475,1475,0
|
|
20240530,182700,266276243,1475,1475,1475,1475,0
|
|
20240530,182600,266276243,1475,1475,1475,1475,0
|
|
20240530,182500,266276243,1475,1475,1475,1475,0
|
|
20240530,182400,266276243,1475,1475,1475,1475,0
|
|
20240530,182300,266276243,1475,1475,1475,1475,0
|
|
20240530,182200,266276243,1475,1475,1475,1475,0
|
|
20240530,182100,266276243,1475,1475,1475,1475,0
|
|
20240530,182000,266276243,1475,1475,1475,1475,0
|
|
20240530,181900,266276243,1475,1475,1475,1475,0
|
|
20240530,181800,266276243,1475,1475,1475,1475,0
|
|
20240530,181700,266276243,1475,1475,1475,1475,0
|
|
20240530,181600,266276243,1475,1475,1475,1475,0
|
|
20240530,181500,266276243,1475,1475,1475,1475,0
|
|
20240530,181400,266276243,1475,1475,1475,1475,0
|
|
20240530,181300,266276243,1475,1475,1475,1475,0
|
|
20240530,181200,266276243,1475,1475,1475,1475,0
|
|
20240530,181100,266276243,1475,1475,1475,1475,0
|
|
20240530,181000,266276243,1475,1475,1475,1475,0
|
|
20240530,180900,266276243,1475,1475,1475,1475,0
|
|
20240530,180800,266276243,1475,1475,1475,1475,0
|
|
20240530,180700,266276243,1475,1475,1475,1475,0
|
|
20240530,180600,266276243,1475,1475,1475,1475,0
|
|
20240530,180500,266276243,1475,1475,1475,1475,0
|
|
20240530,180400,266276243,1475,1475,1475,1475,0
|
|
20240530,180300,266276243,1475,1475,1475,1475,0
|
|
20240530,180200,266276243,1475,1475,1475,1475,0
|
|
20240530,180100,266276243,1475,1475,1475,1475,4273
|
|
20240530,180000,266276243,1475,1475,1475,1475,0
|
|
20240530,175900,266276243,1475,1475,1475,1475,0
|
|
20240530,175800,266276243,1475,1475,1475,1475,0
|
|
20240530,175700,266276243,1475,1475,1475,1475,0
|
|
20240530,175600,266276243,1475,1475,1475,1475,0
|
|
20240530,175500,266276243,1475,1475,1475,1475,0
|
|
20240530,175400,266276243,1475,1475,1475,1475,0
|
|
20240530,175300,266276243,1475,1475,1475,1475,0
|
|
20240530,175200,266276243,1475,1475,1475,1475,0
|
|
20240530,175100,266276243,1475,1475,1475,1475,0
|
|
20240530,175000,266276243,1475,1475,1475,1475,0
|
|
20240530,174900,266276243,1475,1475,1475,1475,0
|
|
20240530,174800,266276243,1475,1475,1475,1475,0
|
|
20240530,174700,266276243,1475,1475,1475,1475,0
|
|
20240530,174600,266276243,1475,1475,1475,1475,0
|
|
20240530,174500,266276243,1475,1475,1475,1475,0
|
|
20240530,174400,266276243,1475,1475,1475,1475,0
|
|
20240530,174300,266276243,1475,1475,1475,1475,0
|
|
20240530,174200,266276243,1475,1475,1475,1475,0
|
|
20240530,174100,266276243,1475,1475,1475,1475,0
|
|
20240530,174000,266276243,1475,1475,1475,1475,0
|
|
20240530,173900,266276243,1475,1475,1475,1475,0
|
|
20240530,173800,266276243,1475,1475,1475,1475,0
|
|
20240530,173700,266276243,1475,1475,1475,1475,0
|
|
20240530,173600,266276243,1475,1475,1475,1475,0
|
|
20240530,173500,266276243,1475,1475,1475,1475,0
|
|
20240530,173400,266276243,1475,1475,1475,1475,0
|
|
20240530,173300,266276243,1475,1475,1475,1475,0
|
|
20240530,173200,266276243,1475,1475,1475,1475,0
|
|
20240530,173100,266276243,1475,1475,1475,1475,4273
|
|
20240530,173000,266276243,1475,1475,1475,1475,0
|
|
20240530,172900,266276243,1475,1475,1475,1475,0
|
|
20240530,172800,266276243,1475,1475,1475,1475,0
|
|
20240530,172700,266276243,1475,1475,1475,1475,0
|
|
20240530,172600,266276243,1475,1475,1475,1475,0
|
|
20240530,172500,266276243,1475,1475,1475,1475,0
|
|
20240530,172400,266276243,1475,1475,1475,1475,0
|
|
20240530,172300,266276243,1475,1475,1475,1475,0
|
|
20240530,172200,266276243,1475,1475,1475,1475,0
|
|
20240530,172100,266276243,1475,1475,1475,1475,0
|
|
20240530,172000,266276243,1475,1475,1475,1475,0
|
|
20240530,171900,266276243,1475,1475,1475,1475,0
|
|
20240530,171800,266276243,1475,1475,1475,1475,0
|
|
20240530,171700,266276243,1475,1475,1475,1475,0
|
|
20240530,171600,266276243,1475,1475,1475,1475,0
|
|
20240530,171500,266276243,1475,1475,1475,1475,0
|
|
20240530,171400,266276243,1475,1475,1475,1475,0
|
|
20240530,171300,266276243,1475,1475,1475,1475,0
|
|
20240530,171200,266276243,1475,1475,1475,1475,0
|
|
20240530,171100,266276243,1475,1475,1475,1475,0
|
|
20240530,171000,266276243,1475,1475,1475,1475,0
|
|
20240530,170900,266276243,1475,1475,1475,1475,0
|
|
20240530,170800,266276243,1475,1475,1475,1475,0
|
|
20240530,170700,266276243,1475,1475,1475,1475,0
|
|
20240530,170600,266276243,1475,1475,1475,1475,0
|
|
20240530,170500,266276243,1475,1475,1475,1475,0
|
|
20240530,170400,266276243,1475,1475,1475,1475,0
|
|
20240530,170300,266276243,1475,1475,1475,1475,0
|
|
20240530,170200,266276243,1475,1475,1475,1475,0
|
|
20240530,170100,266276243,1475,1475,1475,1475,4273
|
|
20240530,170000,266276243,1475,1475,1475,1475,0
|
|
20240530,165900,266276243,1475,1475,1475,1475,0
|
|
20240530,165800,266276243,1475,1475,1475,1475,0
|
|
20240530,165700,266276243,1475,1475,1475,1475,0
|
|
20240530,165600,266276243,1475,1475,1475,1475,0
|
|
20240530,165500,266276243,1475,1475,1475,1475,0
|
|
20240530,165400,266276243,1475,1475,1475,1475,0
|
|
20240530,165300,266276243,1475,1475,1475,1475,0
|
|
20240530,165200,266276243,1475,1475,1475,1475,0
|
|
20240530,165100,266276243,1475,1475,1475,1475,0
|
|
20240530,165000,266276243,1475,1475,1475,1475,0
|
|
20240530,164900,266276243,1475,1475,1475,1475,0
|
|
20240530,164800,266276243,1475,1475,1475,1475,0
|
|
20240530,164700,266276243,1475,1475,1475,1475,0
|
|
20240530,164600,266276243,1475,1475,1475,1475,0
|
|
20240530,164500,266276243,1475,1475,1475,1475,0
|
|
20240530,164400,266276243,1475,1475,1475,1475,0
|
|
20240530,164300,266276243,1475,1475,1475,1475,0
|
|
20240530,164200,266276243,1475,1475,1475,1475,0
|
|
20240530,164100,266276243,1475,1475,1475,1475,0
|
|
20240530,164000,266276243,1475,1475,1475,1475,0
|
|
20240530,163900,266276243,1475,1475,1475,1475,0
|
|
20240530,163800,266276243,1475,1475,1475,1475,0
|
|
20240530,163700,266276243,1475,1475,1475,1475,0
|
|
20240530,163600,266276243,1475,1475,1475,1475,0
|
|
20240530,163500,266276243,1475,1475,1475,1475,0
|
|
20240530,163400,266276243,1475,1475,1475,1475,0
|
|
20240530,163300,266276243,1475,1475,1475,1475,0
|
|
20240530,163200,266276243,1475,1475,1475,1475,0
|
|
20240530,163100,266276243,1475,1475,1475,1475,4273
|
|
20240530,163000,266276243,1475,1475,1475,1475,0
|
|
20240530,162900,266276243,1475,1475,1475,1475,0
|
|
20240530,162800,266276243,1475,1475,1475,1475,0
|
|
20240530,162700,266276243,1475,1475,1475,1475,0
|
|
20240530,162600,266276243,1475,1475,1475,1475,0
|
|
20240530,162500,266276243,1475,1475,1475,1475,0
|
|
20240530,162400,266276243,1475,1475,1475,1475,0
|
|
20240530,162300,266276243,1475,1475,1475,1475,0
|
|
20240530,162200,266276243,1475,1475,1475,1475,0
|
|
20240530,162100,266276243,1475,1475,1475,1475,0
|
|
20240530,162000,266276243,1475,1475,1475,1475,0
|
|
20240530,161900,266276243,1475,1475,1475,1475,0
|
|
20240530,161800,266276243,1475,1475,1475,1475,0
|
|
20240530,161700,266276243,1475,1475,1475,1475,0
|
|
20240530,161600,266276243,1475,1475,1475,1475,0
|
|
20240530,161500,266276243,1475,1475,1475,1475,0
|
|
20240530,161400,266276243,1475,1475,1475,1475,0
|
|
20240530,161300,266276243,1475,1475,1475,1475,0
|
|
20240530,161200,266276243,1475,1475,1475,1475,0
|
|
20240530,161100,266276243,1475,1475,1475,1475,0
|
|
20240530,161000,266276243,1475,1475,1475,1475,0
|
|
20240530,160900,266276243,1475,1475,1475,1475,0
|
|
20240530,160800,266276243,1475,1475,1475,1475,0
|
|
20240530,160700,266276243,1475,1475,1475,1475,0
|
|
20240530,160600,266276243,1475,1475,1475,1475,0
|
|
20240530,160500,266276243,1475,1475,1475,1475,0
|
|
20240530,160400,266276243,1475,1475,1475,1475,0
|
|
20240530,160300,266276243,1475,1475,1475,1475,0
|
|
20240530,160200,266276243,1475,1475,1475,1475,0
|
|
20240530,160100,266276243,1475,1475,1475,1475,4273
|
|
20240530,160000,266276243,1475,1475,1475,1475,0
|
|
20240530,155900,266276243,1475,1475,1475,1475,0
|
|
20240530,155800,266276243,1475,1475,1475,1475,0
|
|
20240530,155700,266276243,1475,1475,1475,1475,0
|
|
20240530,155600,266276243,1475,1475,1475,1475,0
|
|
20240530,155500,266276243,1475,1475,1475,1475,0
|
|
20240530,155400,266276243,1475,1475,1475,1475,0
|
|
20240530,155300,266276243,1475,1475,1475,1475,0
|
|
20240530,155200,266276243,1475,1475,1475,1475,0
|
|
20240530,155100,266276243,1475,1475,1475,1475,0
|
|
20240530,155000,266276243,1475,1475,1475,1475,0
|
|
20240530,154900,266276243,1475,1475,1475,1475,0
|
|
20240530,154800,266276243,1475,1475,1475,1475,0
|
|
20240530,154700,266276243,1475,1475,1475,1475,0
|
|
20240530,154600,266276243,1475,1475,1475,1475,0
|
|
20240530,154500,266276243,1475,1475,1475,1475,0
|
|
20240530,154400,266276243,1475,1475,1475,1475,0
|
|
20240530,154300,266276243,1475,1475,1475,1475,0
|
|
20240530,154200,266276243,1475,1475,1475,1475,0
|
|
20240530,154100,266276243,1475,1475,1475,1475,0
|
|
20240530,154000,266276243,1475,1475,1475,1475,0
|
|
20240530,153900,266276243,1475,1475,1475,1475,0
|
|
20240530,153800,266276243,1475,1475,1475,1475,0
|
|
20240530,153700,266276243,1475,1475,1475,1475,0
|
|
20240530,153600,266276243,1475,1475,1475,1475,0
|
|
20240530,153500,266276243,1475,1475,1475,1475,0
|
|
20240530,153400,266276243,1475,1475,1475,1475,0
|
|
20240530,153300,266276243,1475,1475,1475,1475,0
|
|
20240530,153200,266276243,1475,1475,1475,1475,0
|
|
20240530,153100,266276243,1475,1475,1475,1475,4273
|
|
20240530,153000,266276243,1475,1475,1475,1475,4273
|
|
20240530,152900,259973568,1475,1475,1475,1475,0
|
|
20240530,152800,259973568,1475,1475,1475,1475,0
|
|
20240530,152700,259973568,1475,1475,1475,1475,0
|
|
20240530,152600,259973568,1475,1475,1475,1475,0
|
|
20240530,152500,259973568,1475,1475,1475,1475,0
|
|
20240530,152400,259973568,1475,1475,1475,1475,0
|
|
20240530,152300,259973568,1475,1475,1475,1475,0
|
|
20240530,152200,259973568,1475,1475,1475,1475,0
|
|
20240530,152100,259973568,1475,1475,1475,1475,0
|
|
20240530,152000,259973568,1475,1475,1475,1475,0
|
|
20240530,151900,259973568,1475,1475,1475,1475,234
|
|
20240530,151800,259628418,1478,1478,1479,1478,2018
|
|
20240530,151700,256645153,1478,1478,1478,1478,5
|
|
20240530,151600,256637763,1478,1478,1478,1478,0
|
|
20240530,151500,256637763,1478,1478,1478,1478,1596
|
|
20240530,151400,254278875,1478,1478,1478,1478,3262
|
|
20240530,151300,249457639,1479,1479,1479,1479,225
|
|
20240530,151200,249124864,1479,1479,1479,1479,0
|
|
20240530,151100,249124864,1479,1479,1479,1479,10
|
|
20240530,151000,249110074,1479,1478,1479,1478,907
|
|
20240530,150900,247769325,1476,1477,1477,1476,874
|
|
20240530,150800,246478801,1479,1479,1479,1479,0
|
|
20240530,150700,246478801,1479,1479,1479,1479,0
|
|
20240530,150600,246478801,1479,1479,1479,1479,0
|
|
20240530,150500,246478801,1479,1479,1479,1479,0
|
|
20240530,150400,246478801,1479,1479,1479,1479,1
|
|
20240530,150300,246477322,1479,1479,1479,1479,102
|
|
20240530,150200,246326464,1479,1479,1479,1479,0
|
|
20240530,150100,246326464,1479,1479,1479,1479,0
|
|
20240530,150000,246326464,1479,1479,1479,1479,1
|
|
20240530,145900,246324985,1479,1479,1479,1479,1000
|
|
20240530,145800,244845985,1479,1475,1479,1475,2782
|
|
20240530,145700,240741635,1476,1476,1476,1476,232
|
|
20240530,145600,240399203,1476,1476,1476,1476,0
|
|
20240530,145500,240399203,1476,1476,1476,1476,0
|
|
20240530,145400,240399203,1476,1476,1476,1476,0
|
|
20240530,145300,240399203,1476,1476,1476,1476,0
|
|
20240530,145200,240399203,1476,1477,1477,1476,2309
|
|
20240530,145100,236990706,1477,1477,1477,1477,8000
|
|
20240530,145000,225174706,1478,1478,1478,1478,0
|
|
20240530,144900,225174706,1478,1478,1478,1478,14
|
|
20240530,144800,225154014,1478,1478,1478,1478,0
|
|
20240530,144700,225154014,1478,1478,1478,1478,0
|
|
20240530,144600,225154014,1478,1478,1478,1478,0
|
|
20240530,144500,225154014,1478,1478,1478,1478,38
|
|
20240530,144400,225097850,1478,1478,1478,1478,4
|
|
20240530,144300,225091938,1478,1478,1478,1478,1
|
|
20240530,144200,225090460,1476,1477,1477,1476,1844
|
|
20240530,144100,222368439,1478,1478,1478,1478,18
|
|
20240530,144000,222341835,1478,1478,1478,1478,0
|
|
20240530,143900,222341835,1478,1478,1478,1478,0
|
|
20240530,143800,222341835,1478,1478,1478,1478,0
|
|
20240530,143700,222341835,1478,1478,1478,1478,0
|
|
20240530,143600,222341835,1478,1478,1478,1478,0
|
|
20240530,143500,222341835,1478,1478,1478,1478,10
|
|
20240530,143400,222327055,1476,1476,1476,1476,0
|
|
20240530,143300,222327055,1476,1476,1476,1476,500
|
|
20240530,143200,221589055,1476,1476,1476,1476,884
|
|
20240530,143100,220284271,1479,1479,1479,1479,0
|
|
20240530,143000,220284271,1479,1479,1479,1479,0
|
|
20240530,142900,220284271,1479,1479,1479,1479,0
|
|
20240530,142800,220284271,1479,1476,1479,1476,1225
|
|
20240530,142700,218475496,1477,1477,1477,1477,100
|
|
20240530,142600,218327796,1477,1477,1477,1477,0
|
|
20240530,142500,218327796,1477,1477,1477,1477,0
|
|
20240530,142400,218327796,1477,1477,1477,1477,0
|
|
20240530,142300,218327796,1477,1477,1477,1477,0
|
|
20240530,142200,218327796,1477,1477,1477,1477,50
|
|
20240530,142100,218253946,1480,1480,1480,1480,2
|
|
20240530,142000,218250986,1475,1475,1475,1475,0
|
|
20240530,141900,218250986,1475,1475,1475,1475,0
|
|
20240530,141800,218250986,1475,1475,1475,1475,0
|
|
20240530,141700,218250986,1475,1477,1477,1475,1500
|
|
20240530,141600,216038336,1478,1478,1478,1478,0
|
|
20240530,141500,216038336,1478,1478,1478,1478,50
|
|
20240530,141400,215964436,1474,1474,1474,1474,0
|
|
20240530,141300,215964436,1474,1480,1480,1474,1545
|
|
20240530,141200,213686806,1480,1480,1480,1480,0
|
|
20240530,141100,213686806,1480,1480,1480,1480,0
|
|
20240530,141000,213686806,1480,1480,1480,1480,0
|
|
20240530,140900,213686806,1480,1480,1480,1480,0
|
|
20240530,140800,213686806,1480,1480,1480,1480,0
|
|
20240530,140700,213686806,1480,1480,1480,1480,0
|
|
20240530,140600,213686806,1480,1480,1480,1480,1060
|
|
20240530,140500,212118006,1480,1480,1480,1480,0
|
|
20240530,140400,212118006,1480,1480,1480,1480,0
|
|
20240530,140300,212118006,1480,1480,1480,1480,0
|
|
20240530,140200,212118006,1480,1480,1480,1480,0
|
|
20240530,140100,212118006,1480,1480,1480,1480,0
|
|
20240530,140000,212118006,1480,1480,1480,1480,0
|
|
20240530,135900,212118006,1480,1480,1480,1480,2
|
|
20240530,135800,212115046,1480,1480,1480,1480,0
|
|
20240530,135700,212115046,1480,1480,1480,1480,0
|
|
20240530,135600,212115046,1480,1480,1480,1480,0
|
|
20240530,135500,212115046,1480,1480,1480,1480,0
|
|
20240530,135400,212115046,1480,1480,1480,1480,68
|
|
20240530,135300,212014406,1472,1475,1475,1472,1686
|
|
20240530,135200,209530662,1480,1480,1480,1480,1
|
|
20240530,135100,209529182,1480,1480,1480,1480,0
|
|
20240530,135000,209529182,1480,1480,1480,1480,600
|
|
20240530,134900,208641182,1477,1477,1477,1477,0
|
|
20240530,134800,208641182,1477,1477,1477,1477,8
|
|
20240530,134700,208629366,1473,1473,1473,1473,0
|
|
20240530,134600,208629366,1473,1473,1473,1473,0
|
|
20240530,134500,208629366,1473,1473,1473,1473,482
|
|
20240530,134400,207919380,1473,1473,1473,1473,0
|
|
20240530,134300,207919380,1473,1473,1473,1473,1000
|
|
20240530,134200,206446380,1474,1477,1477,1474,8105
|
|
20240530,134100,194491785,1475,1479,1479,1475,12003
|
|
20240530,134000,176769161,1479,1479,1479,1479,465
|
|
20240530,133900,176081426,1479,1479,1479,1479,0
|
|
20240530,133800,176081426,1479,1479,1479,1479,0
|
|
20240530,133700,176081426,1479,1479,1479,1479,0
|
|
20240530,133600,176081426,1479,1479,1479,1479,2
|
|
20240530,133500,176078468,1479,1479,1479,1479,5
|
|
20240530,133400,176071073,1479,1479,1479,1479,0
|
|
20240530,133300,176071073,1479,1479,1479,1479,0
|
|
20240530,133200,176071073,1479,1479,1479,1479,0
|
|
20240530,133100,176071073,1479,1478,1479,1478,51
|
|
20240530,133000,175995694,1479,1479,1479,1479,100
|
|
20240530,132900,175847794,1479,1479,1479,1479,0
|
|
20240530,132800,175847794,1479,1479,1479,1479,0
|
|
20240530,132700,175847794,1479,1479,1479,1479,17
|
|
20240530,132600,175822651,1482,1482,1482,1482,1
|
|
20240530,132500,175821169,1480,1480,1480,1480,4182
|
|
20240530,132400,169631809,1480,1480,1480,1480,0
|
|
20240530,132300,169631809,1480,1480,1480,1480,0
|
|
20240530,132200,169631809,1480,1480,1480,1480,0
|
|
20240530,132100,169631809,1480,1480,1480,1480,0
|
|
20240530,132000,169631809,1480,1481,1481,1480,4200
|
|
20240530,131900,163415477,1481,1481,1481,1481,1000
|
|
20240530,131800,161934477,1482,1482,1482,1482,0
|
|
20240530,131700,161934477,1482,1482,1482,1482,0
|
|
20240530,131600,161934477,1482,1482,1482,1482,0
|
|
20240530,131500,161934477,1482,1482,1482,1482,928
|
|
20240530,131400,160559181,1482,1482,1482,1482,0
|
|
20240530,131300,160559181,1482,1482,1482,1482,0
|
|
20240530,131200,160559181,1482,1482,1482,1482,0
|
|
20240530,131100,160559181,1482,1482,1482,1482,42
|
|
20240530,131000,160496937,1482,1482,1482,1482,0
|
|
20240530,130900,160496937,1482,1482,1482,1482,162
|
|
20240530,130800,160256853,1483,1483,1483,1483,81
|
|
20240530,130700,160136730,1482,1482,1482,1482,100
|
|
20240530,130600,159988530,1483,1483,1483,1483,0
|
|
20240530,130500,159988530,1483,1483,1483,1483,900
|
|
20240530,130400,158653830,1481,1481,1481,1481,0
|
|
20240530,130300,158653830,1481,1481,1481,1481,3330
|
|
20240530,130200,153722100,1481,1481,1481,1481,817
|
|
20240530,130100,152512123,1481,1481,1481,1481,618
|
|
20240530,130000,151596865,1482,1482,1482,1482,1200
|
|
20240530,125900,149818465,1482,1482,1482,1482,0
|
|
20240530,125800,149818465,1482,1482,1482,1482,0
|
|
20240530,125700,149818465,1482,1482,1482,1482,0
|
|
20240530,125600,149818465,1482,1482,1482,1482,0
|
|
20240530,125500,149818465,1482,1482,1482,1482,200
|
|
20240530,125400,149522065,1483,1483,1483,1483,0
|
|
20240530,125300,149522065,1483,1483,1483,1483,0
|
|
20240530,125200,149522065,1483,1483,1483,1483,1019
|
|
20240530,125100,148010888,1483,1483,1483,1483,0
|
|
20240530,125000,148010888,1483,1483,1483,1483,0
|
|
20240530,124900,148010888,1483,1483,1483,1483,0
|
|
20240530,124800,148010888,1483,1483,1483,1483,483
|
|
20240530,124700,147294599,1483,1483,1483,1483,38
|
|
20240530,124600,147238245,1483,1483,1483,1483,0
|
|
20240530,124500,147238245,1483,1483,1483,1483,0
|
|
20240530,124400,147238245,1483,1483,1483,1483,0
|
|
20240530,124300,147238245,1483,1483,1483,1483,0
|
|
20240530,124200,147238245,1483,1483,1483,1483,1698
|
|
20240530,124100,144720111,1483,1483,1483,1483,0
|
|
20240530,124000,144720111,1483,1483,1483,1483,0
|
|
20240530,123900,144720111,1483,1483,1483,1483,0
|
|
20240530,123800,144720111,1483,1483,1483,1483,0
|
|
20240530,123700,144720111,1483,1483,1483,1483,0
|
|
20240530,123600,144720111,1483,1483,1483,1483,0
|
|
20240530,123500,144720111,1483,1483,1483,1483,4
|
|
20240530,123400,144714179,1483,1483,1483,1483,1447
|
|
20240530,123300,142568278,1483,1483,1483,1483,4401
|
|
20240530,123200,136041595,1489,1489,1489,1489,0
|
|
20240530,123100,136041595,1489,1489,1489,1489,0
|
|
20240530,123000,136041595,1489,1489,1489,1489,600
|
|
20240530,122900,135148195,1483,1483,1483,1483,0
|
|
20240530,122800,135148195,1483,1483,1483,1483,0
|
|
20240530,122700,135148195,1483,1483,1483,1483,0
|
|
20240530,122600,135148195,1483,1483,1483,1483,0
|
|
20240530,122500,135148195,1483,1483,1483,1483,0
|
|
20240530,122400,135148195,1483,1483,1483,1483,131
|
|
20240530,122300,134953922,1484,1484,1484,1484,351
|
|
20240530,122200,134433038,1484,1484,1484,1484,850
|
|
20240530,122100,133171638,1483,1483,1483,1483,0
|
|
20240530,122000,133171638,1483,1483,1483,1483,0
|
|
20240530,121900,133171638,1483,1483,1483,1483,0
|
|
20240530,121800,133171638,1483,1483,1483,1483,0
|
|
20240530,121700,133171638,1483,1483,1483,1483,0
|
|
20240530,121600,133171638,1483,1485,1485,1483,1200
|
|
20240530,121500,131392026,1489,1485,1489,1485,1490
|
|
20240530,121400,129173900,1485,1485,1485,1485,0
|
|
20240530,121300,129173900,1485,1485,1485,1485,0
|
|
20240530,121200,129173900,1485,1485,1485,1485,80
|
|
20240530,121100,129055100,1488,1488,1488,1488,0
|
|
20240530,121000,129055100,1488,1488,1488,1488,0
|
|
20240530,120900,129055100,1488,1488,1488,1488,0
|
|
20240530,120800,129055100,1488,1488,1488,1488,0
|
|
20240530,120700,129055100,1488,1488,1488,1488,0
|
|
20240530,120600,129055100,1488,1488,1488,1488,0
|
|
20240530,120500,129055100,1488,1488,1488,1488,0
|
|
20240530,120400,129055100,1488,1488,1488,1488,0
|
|
20240530,120300,129055100,1488,1488,1488,1488,0
|
|
20240530,120200,129055100,1488,1488,1488,1488,20
|
|
20240530,120100,129025340,1488,1488,1488,1488,0
|
|
20240530,120000,129025340,1488,1488,1488,1488,0
|
|
20240530,115900,129025340,1488,1488,1488,1488,105
|
|
20240530,115800,128869100,1489,1489,1489,1489,0
|
|
20240530,115700,128869100,1489,1489,1489,1489,0
|
|
20240530,115600,128869100,1489,1489,1489,1489,1
|
|
20240530,115500,128867611,1489,1489,1489,1489,1460
|
|
20240530,115400,126693671,1488,1487,1488,1487,91
|
|
20240530,115300,126558313,1483,1483,1483,1483,0
|
|
20240530,115200,126558313,1483,1483,1483,1483,174
|
|
20240530,115100,126300271,1483,1483,1483,1483,0
|
|
20240530,115000,126300271,1483,1483,1483,1483,650
|
|
20240530,114900,125336321,1482,1487,1487,1482,510
|
|
20240530,114800,124580006,1488,1488,1488,1488,0
|
|
20240530,114700,124580006,1488,1488,1488,1488,0
|
|
20240530,114600,124580006,1488,1488,1488,1488,33
|
|
20240530,114500,124530902,1481,1484,1484,1481,3554
|
|
20240530,114400,119265748,1489,1489,1489,1489,67
|
|
20240530,114300,119165985,1489,1489,1489,1489,1
|
|
20240530,114200,119164496,1490,1490,1490,1490,0
|
|
20240530,114100,119164496,1490,1490,1490,1490,0
|
|
20240530,114000,119164496,1490,1489,1490,1489,1199
|
|
20240530,113900,117378090,1488,1488,1488,1488,9
|
|
20240530,113800,117364698,1488,1483,1488,1483,5569
|
|
20240530,113700,109094986,1482,1482,1482,1482,248
|
|
20240530,113600,108727450,1481,1481,1481,1481,0
|
|
20240530,113500,108727450,1481,1481,1481,1481,0
|
|
20240530,113400,108727450,1481,1481,1481,1481,100
|
|
20240530,113300,108579350,1481,1481,1481,1481,99
|
|
20240530,113200,108432731,1482,1481,1482,1480,450
|
|
20240530,113100,107766465,1482,1482,1482,1482,0
|
|
20240530,113000,107766465,1482,1482,1482,1482,0
|
|
20240530,112900,107766465,1482,1482,1482,1482,0
|
|
20240530,112800,107766465,1482,1482,1482,1482,0
|
|
20240530,112700,107766465,1482,1482,1482,1482,0
|
|
20240530,112600,107766465,1482,1482,1482,1482,0
|
|
20240530,112500,107766465,1482,1482,1482,1482,0
|
|
20240530,112400,107766465,1482,1482,1482,1482,0
|
|
20240530,112300,107766465,1482,1482,1482,1482,0
|
|
20240530,112200,107766465,1482,1482,1482,1482,0
|
|
20240530,112100,107766465,1482,1482,1482,1482,1
|
|
20240530,112000,107764983,1483,1483,1483,1483,0
|
|
20240530,111900,107764983,1483,1483,1483,1483,0
|
|
20240530,111800,107764983,1483,1483,1483,1483,0
|
|
20240530,111700,107764983,1483,1483,1483,1483,0
|
|
20240530,111600,107764983,1483,1483,1483,1483,0
|
|
20240530,111500,107764983,1483,1483,1483,1483,0
|
|
20240530,111400,107764983,1483,1482,1483,1482,1000
|
|
20240530,111300,106282483,1480,1480,1480,1480,0
|
|
20240530,111200,106282483,1480,1480,1480,1480,0
|
|
20240530,111100,106282483,1480,1480,1480,1480,0
|
|
20240530,111000,106282483,1480,1480,1480,1480,0
|
|
20240530,110900,106282483,1480,1480,1480,1480,657
|
|
20240530,110800,105310123,1480,1480,1480,1480,500
|
|
20240530,110700,104570123,1483,1483,1483,1483,0
|
|
20240530,110600,104570123,1483,1483,1483,1483,31
|
|
20240530,110500,104524150,1483,1483,1483,1483,10
|
|
20240530,110400,104509320,1483,1483,1483,1483,0
|
|
20240530,110300,104509320,1483,1483,1483,1483,1020
|
|
20240530,110200,102996660,1483,1483,1483,1483,0
|
|
20240530,110100,102996660,1483,1483,1483,1483,0
|
|
20240530,110000,102996660,1483,1483,1483,1483,1
|
|
20240530,105900,102995177,1483,1483,1483,1483,0
|
|
20240530,105800,102995177,1483,1483,1483,1483,0
|
|
20240530,105700,102995177,1483,1483,1483,1483,1
|
|
20240530,105600,102993694,1476,1476,1476,1476,0
|
|
20240530,105500,102993694,1476,1476,1476,1476,0
|
|
20240530,105400,102993694,1476,1476,1476,1476,0
|
|
20240530,105300,102993694,1476,1476,1476,1476,0
|
|
20240530,105200,102993694,1476,1476,1476,1476,0
|
|
20240530,105100,102993694,1476,1476,1476,1476,200
|
|
20240530,105000,102698494,1476,1476,1476,1476,0
|
|
20240530,104900,102698494,1476,1476,1476,1476,0
|
|
20240530,104800,102698494,1476,1476,1476,1476,0
|
|
20240530,104700,102698494,1476,1476,1476,1476,0
|
|
20240530,104600,102698494,1476,1476,1476,1476,116
|
|
20240530,104500,102527278,1477,1477,1477,1477,0
|
|
20240530,104400,102527278,1477,1477,1477,1477,0
|
|
20240530,104300,102527278,1477,1477,1477,1477,369
|
|
20240530,104200,101982265,1483,1483,1483,1483,0
|
|
20240530,104100,101982265,1483,1483,1483,1483,0
|
|
20240530,104000,101982265,1483,1483,1483,1483,20
|
|
20240530,103900,101952605,1483,1483,1483,1483,1
|
|
20240530,103800,101951122,1480,1480,1480,1480,0
|
|
20240530,103700,101951122,1480,1480,1480,1480,0
|
|
20240530,103600,101951122,1480,1478,1480,1478,1982
|
|
20240530,103500,99019756,1478,1478,1478,1478,0
|
|
20240530,103400,99019756,1478,1477,1478,1477,300
|
|
20240530,103300,98576418,1475,1475,1475,1475,0
|
|
20240530,103200,98576418,1475,1475,1475,1475,0
|
|
20240530,103100,98576418,1475,1478,1478,1475,527
|
|
20240530,103000,97799048,1475,1475,1475,1475,0
|
|
20240530,102900,97799048,1475,1475,1475,1475,0
|
|
20240530,102800,97799048,1475,1475,1475,1475,0
|
|
20240530,102700,97799048,1475,1475,1475,1475,1
|
|
20240530,102600,97797573,1479,1479,1479,1479,501
|
|
20240530,102500,97056594,1479,1479,1479,1479,1
|
|
20240530,102400,97055115,1478,1478,1478,1478,0
|
|
20240530,102300,97055115,1478,1478,1478,1478,0
|
|
20240530,102200,97055115,1478,1478,1478,1478,592
|
|
20240530,102100,96180139,1473,1473,1473,1473,196
|
|
20240530,102000,95891431,1478,1478,1478,1478,8
|
|
20240530,101900,95879607,1478,1478,1478,1478,1
|
|
20240530,101800,95878129,1477,1477,1477,1477,0
|
|
20240530,101700,95878129,1477,1477,1477,1477,10
|
|
20240530,101600,95863359,1477,1477,1477,1477,138
|
|
20240530,101500,95659533,1477,1476,1477,1476,72
|
|
20240530,101400,95553225,1474,1474,1474,1474,1700
|
|
20240530,101300,93047425,1474,1474,1474,1474,1
|
|
20240530,101200,93045951,1480,1480,1480,1480,0
|
|
20240530,101100,93045951,1480,1475,1480,1475,373
|
|
20240530,101000,92494463,1475,1476,1476,1475,23
|
|
20240530,100900,92460533,1476,1473,1476,1473,90
|
|
20240530,100800,92327819,1475,1474,1475,1474,36
|
|
20240530,100700,92274737,1471,1474,1475,1471,4206
|
|
20240530,100600,86085094,1473,1474,1474,1473,15
|
|
20240530,100500,86062989,1475,1475,1475,1475,640
|
|
20240530,100400,85118989,1475,1475,1475,1475,0
|
|
20240530,100300,85118989,1475,1480,1480,1475,1006
|
|
20240530,100200,83635109,1472,1475,1475,1472,2757
|
|
20240530,100100,79573665,1475,1480,1480,1475,210
|
|
20240530,100000,79263543,1478,1478,1478,1478,7
|
|
20240530,095900,79253197,1480,1480,1480,1479,1567
|
|
20240530,095800,76934050,1480,1481,1481,1480,125
|
|
20240530,095700,76749049,1480,1481,1481,1480,625
|
|
20240530,095600,75824039,1480,1480,1480,1480,0
|
|
20240530,095500,75824039,1480,1486,1486,1480,728
|
|
20240530,095400,74746527,1486,1486,1486,1486,20
|
|
20240530,095300,74716807,1480,1486,1486,1480,1272
|
|
20240530,095200,72834027,1482,1482,1482,1482,3143
|
|
20240530,095100,68176101,1482,1482,1482,1482,0
|
|
20240530,095000,68176101,1482,1483,1483,1482,650
|
|
20240530,094900,67212153,1482,1481,1482,1481,805
|
|
20240530,094800,66019183,1481,1482,1482,1481,702
|
|
20240530,094700,64979502,1482,1482,1482,1482,103
|
|
20240530,094600,64826856,1487,1487,1487,1487,1
|
|
20240530,094500,64825369,1488,1488,1488,1488,0
|
|
20240530,094400,64825369,1488,1488,1488,1488,65
|
|
20240530,094300,64728649,1481,1483,1483,1481,856
|
|
20240530,094200,63460906,1491,1491,1491,1491,0
|
|
20240530,094100,63460906,1491,1491,1491,1491,0
|
|
20240530,094000,63460906,1491,1491,1491,1491,1
|
|
20240530,093900,63459415,1491,1491,1491,1491,0
|
|
20240530,093800,63459415,1491,1491,1491,1491,10
|
|
20240530,093700,63444505,1491,1491,1491,1491,1
|
|
20240530,093600,63443014,1481,1481,1481,1481,41
|
|
20240530,093500,63382293,1481,1481,1481,1481,0
|
|
20240530,093400,63382293,1481,1481,1481,1481,0
|
|
20240530,093300,63382293,1481,1481,1481,1481,10
|
|
20240530,093200,63367483,1490,1490,1490,1490,0
|
|
20240530,093100,63367483,1490,1490,1490,1490,1
|
|
20240530,093000,63365993,1494,1494,1494,1494,13
|
|
20240530,092900,63346571,1494,1494,1494,1494,2
|
|
20240530,092800,63343583,1494,1494,1494,1494,0
|
|
20240530,092700,63343583,1494,1492,1494,1492,5433
|
|
20240530,092600,55227735,1494,1494,1494,1494,0
|
|
20240530,092500,55227735,1494,1480,1494,1480,104
|
|
20240530,092400,55073759,1480,1480,1480,1480,2000
|
|
20240530,092300,52113759,1493,1493,1493,1493,0
|
|
20240530,092200,52113759,1493,1493,1493,1493,101
|
|
20240530,092100,51962966,1494,1494,1494,1494,10
|
|
20240530,092000,51948026,1480,1480,1480,1480,354
|
|
20240530,091900,51424106,1480,1480,1480,1480,3000
|
|
20240530,091800,46984106,1480,1480,1480,1480,0
|
|
20240530,091700,46984106,1480,1480,1480,1480,120
|
|
20240530,091600,46806506,1496,1480,1496,1480,1135
|
|
20240530,091500,45108987,1495,1491,1495,1491,51
|
|
20240530,091400,45032866,1491,1488,1491,1488,40
|
|
20240530,091300,44973316,1488,1488,1488,1488,482
|
|
20240530,091200,44256100,1488,1488,1488,1488,135
|
|
20240530,091100,44055220,1485,1484,1485,1484,50
|
|
20240530,091000,43981015,1484,1484,1484,1484,500
|
|
20240530,090900,43239015,1477,1477,1477,1477,2751
|
|
20240530,090800,39175788,1471,1473,1473,1471,3907
|
|
20240530,090700,33423803,1472,1473,1473,1472,601
|
|
20240530,090600,32538996,1473,1473,1473,1473,643
|
|
20240530,090500,31591857,1473,1482,1490,1472,13101
|
|
20240530,090400,12205393,1482,1486,1486,1482,4134
|
|
20240530,090300,6067673,1488,1491,1491,1488,1674
|
|
20240530,090200,3572557,1497,1497,1497,1497,0
|
|
20240530,090100,3572557,1497,1490,1497,1490,226
|
|
20240530,090000,3235572,1499,1488,1499,1488,2173
|