604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,190100,274432001,1476,1476,1476,1476,10612
|
|
20240603,190000,274432001,1476,1476,1476,1476,0
|
|
20240603,185900,274432001,1476,1476,1476,1476,0
|
|
20240603,185800,274432001,1476,1476,1476,1476,0
|
|
20240603,185700,274432001,1476,1476,1476,1476,0
|
|
20240603,185600,274432001,1476,1476,1476,1476,0
|
|
20240603,185500,274432001,1476,1476,1476,1476,0
|
|
20240603,185400,274432001,1476,1476,1476,1476,0
|
|
20240603,185300,274432001,1476,1476,1476,1476,0
|
|
20240603,185200,274432001,1476,1476,1476,1476,0
|
|
20240603,185100,274432001,1476,1476,1476,1476,0
|
|
20240603,185000,274432001,1476,1476,1476,1476,0
|
|
20240603,184900,274432001,1476,1476,1476,1476,0
|
|
20240603,184800,274432001,1476,1476,1476,1476,0
|
|
20240603,184700,274432001,1476,1476,1476,1476,0
|
|
20240603,184600,274432001,1476,1476,1476,1476,0
|
|
20240603,184500,274432001,1476,1476,1476,1476,0
|
|
20240603,184400,274432001,1476,1476,1476,1476,0
|
|
20240603,184300,274432001,1476,1476,1476,1476,0
|
|
20240603,184200,274432001,1476,1476,1476,1476,0
|
|
20240603,184100,274432001,1476,1476,1476,1476,0
|
|
20240603,184000,274432001,1476,1476,1476,1476,0
|
|
20240603,183900,274432001,1476,1476,1476,1476,0
|
|
20240603,183800,274432001,1476,1476,1476,1476,0
|
|
20240603,183700,274432001,1476,1476,1476,1476,0
|
|
20240603,183600,274432001,1476,1476,1476,1476,0
|
|
20240603,183500,274432001,1476,1476,1476,1476,0
|
|
20240603,183400,274432001,1476,1476,1476,1476,0
|
|
20240603,183300,274432001,1476,1476,1476,1476,0
|
|
20240603,183200,274432001,1476,1476,1476,1476,0
|
|
20240603,183100,274432001,1476,1476,1476,1476,10612
|
|
20240603,183000,274432001,1476,1476,1476,1476,0
|
|
20240603,182900,274432001,1476,1476,1476,1476,0
|
|
20240603,182800,274432001,1476,1476,1476,1476,0
|
|
20240603,182700,274432001,1476,1476,1476,1476,0
|
|
20240603,182600,274432001,1476,1476,1476,1476,0
|
|
20240603,182500,274432001,1476,1476,1476,1476,0
|
|
20240603,182400,274432001,1476,1476,1476,1476,0
|
|
20240603,182300,274432001,1476,1476,1476,1476,0
|
|
20240603,182200,274432001,1476,1476,1476,1476,0
|
|
20240603,182100,274432001,1476,1476,1476,1476,0
|
|
20240603,182000,274432001,1476,1476,1476,1476,0
|
|
20240603,181900,274432001,1476,1476,1476,1476,0
|
|
20240603,181800,274432001,1476,1476,1476,1476,0
|
|
20240603,181700,274432001,1476,1476,1476,1476,0
|
|
20240603,181600,274432001,1476,1476,1476,1476,0
|
|
20240603,181500,274432001,1476,1476,1476,1476,0
|
|
20240603,181400,274432001,1476,1476,1476,1476,0
|
|
20240603,181300,274432001,1476,1476,1476,1476,0
|
|
20240603,181200,274432001,1476,1476,1476,1476,0
|
|
20240603,181100,274432001,1476,1476,1476,1476,0
|
|
20240603,181000,274432001,1476,1476,1476,1476,0
|
|
20240603,180900,274432001,1476,1476,1476,1476,0
|
|
20240603,180800,274432001,1476,1476,1476,1476,0
|
|
20240603,180700,274432001,1476,1476,1476,1476,0
|
|
20240603,180600,274432001,1476,1476,1476,1476,0
|
|
20240603,180500,274432001,1476,1476,1476,1476,0
|
|
20240603,180400,274432001,1476,1476,1476,1476,0
|
|
20240603,180300,274432001,1476,1476,1476,1476,0
|
|
20240603,180200,274432001,1476,1476,1476,1476,0
|
|
20240603,180100,274432001,1476,1476,1476,1476,10612
|
|
20240603,180000,274432001,1476,1476,1476,1476,0
|
|
20240603,175900,274432001,1476,1476,1476,1476,0
|
|
20240603,175800,274432001,1476,1476,1476,1476,0
|
|
20240603,175700,274432001,1476,1476,1476,1476,0
|
|
20240603,175600,274432001,1476,1476,1476,1476,0
|
|
20240603,175500,274432001,1476,1476,1476,1476,0
|
|
20240603,175400,274432001,1476,1476,1476,1476,0
|
|
20240603,175300,274432001,1476,1476,1476,1476,0
|
|
20240603,175200,274432001,1476,1476,1476,1476,0
|
|
20240603,175100,274432001,1476,1476,1476,1476,0
|
|
20240603,175000,274432001,1476,1476,1476,1476,0
|
|
20240603,174900,274432001,1476,1476,1476,1476,0
|
|
20240603,174800,274432001,1476,1476,1476,1476,0
|
|
20240603,174700,274432001,1476,1476,1476,1476,0
|
|
20240603,174600,274432001,1476,1476,1476,1476,0
|
|
20240603,174500,274432001,1476,1476,1476,1476,0
|
|
20240603,174400,274432001,1476,1476,1476,1476,0
|
|
20240603,174300,274432001,1476,1476,1476,1476,0
|
|
20240603,174200,274432001,1476,1476,1476,1476,0
|
|
20240603,174100,274432001,1476,1476,1476,1476,0
|
|
20240603,174000,274432001,1476,1476,1476,1476,0
|
|
20240603,173900,274432001,1476,1476,1476,1476,0
|
|
20240603,173800,274432001,1476,1476,1476,1476,0
|
|
20240603,173700,274432001,1476,1476,1476,1476,0
|
|
20240603,173600,274432001,1476,1476,1476,1476,0
|
|
20240603,173500,274432001,1476,1476,1476,1476,0
|
|
20240603,173400,274432001,1476,1476,1476,1476,0
|
|
20240603,173300,274432001,1476,1476,1476,1476,0
|
|
20240603,173200,274432001,1476,1476,1476,1476,0
|
|
20240603,173100,274432001,1476,1476,1476,1476,10612
|
|
20240603,173000,274432001,1476,1476,1476,1476,0
|
|
20240603,172900,274432001,1476,1476,1476,1476,0
|
|
20240603,172800,274432001,1476,1476,1476,1476,0
|
|
20240603,172700,274432001,1476,1476,1476,1476,0
|
|
20240603,172600,274432001,1476,1476,1476,1476,0
|
|
20240603,172500,274432001,1476,1476,1476,1476,0
|
|
20240603,172400,274432001,1476,1476,1476,1476,0
|
|
20240603,172300,274432001,1476,1476,1476,1476,0
|
|
20240603,172200,274432001,1476,1476,1476,1476,0
|
|
20240603,172100,274432001,1476,1476,1476,1476,0
|
|
20240603,172000,274432001,1476,1476,1476,1476,0
|
|
20240603,171900,274432001,1476,1476,1476,1476,0
|
|
20240603,171800,274432001,1476,1476,1476,1476,0
|
|
20240603,171700,274432001,1476,1476,1476,1476,0
|
|
20240603,171600,274432001,1476,1476,1476,1476,0
|
|
20240603,171500,274432001,1476,1476,1476,1476,0
|
|
20240603,171400,274432001,1476,1476,1476,1476,0
|
|
20240603,171300,274432001,1476,1476,1476,1476,0
|
|
20240603,171200,274432001,1476,1476,1476,1476,0
|
|
20240603,171100,274432001,1476,1476,1476,1476,0
|
|
20240603,171000,274432001,1476,1476,1476,1476,0
|
|
20240603,170900,274432001,1476,1476,1476,1476,0
|
|
20240603,170800,274432001,1476,1476,1476,1476,0
|
|
20240603,170700,274432001,1476,1476,1476,1476,0
|
|
20240603,170600,274432001,1476,1476,1476,1476,0
|
|
20240603,170500,274432001,1476,1476,1476,1476,0
|
|
20240603,170400,274432001,1476,1476,1476,1476,0
|
|
20240603,170300,274432001,1476,1476,1476,1476,0
|
|
20240603,170200,274432001,1476,1476,1476,1476,0
|
|
20240603,170100,274432001,1476,1476,1476,1476,10612
|
|
20240603,170000,274432001,1476,1476,1476,1476,0
|
|
20240603,165900,274432001,1476,1476,1476,1476,0
|
|
20240603,165800,274432001,1476,1476,1476,1476,0
|
|
20240603,165700,274432001,1476,1476,1476,1476,0
|
|
20240603,165600,274432001,1476,1476,1476,1476,0
|
|
20240603,165500,274432001,1476,1476,1476,1476,0
|
|
20240603,165400,274432001,1476,1476,1476,1476,0
|
|
20240603,165300,274432001,1476,1476,1476,1476,0
|
|
20240603,165200,274432001,1476,1476,1476,1476,0
|
|
20240603,165100,274432001,1476,1476,1476,1476,0
|
|
20240603,165000,274432001,1476,1476,1476,1476,0
|
|
20240603,164900,274432001,1476,1476,1476,1476,0
|
|
20240603,164800,274432001,1476,1476,1476,1476,0
|
|
20240603,164700,274432001,1476,1476,1476,1476,0
|
|
20240603,164600,274432001,1476,1476,1476,1476,0
|
|
20240603,164500,274432001,1476,1476,1476,1476,0
|
|
20240603,164400,274432001,1476,1476,1476,1476,0
|
|
20240603,164300,274432001,1476,1476,1476,1476,0
|
|
20240603,164200,274432001,1476,1476,1476,1476,0
|
|
20240603,164100,274432001,1476,1476,1476,1476,0
|
|
20240603,164000,274432001,1476,1476,1476,1476,0
|
|
20240603,163900,274432001,1476,1476,1476,1476,0
|
|
20240603,163800,274432001,1476,1476,1476,1476,0
|
|
20240603,163700,274432001,1476,1476,1476,1476,0
|
|
20240603,163600,274432001,1476,1476,1476,1476,0
|
|
20240603,163500,274432001,1476,1476,1476,1476,0
|
|
20240603,163400,274432001,1476,1476,1476,1476,0
|
|
20240603,163300,274432001,1476,1476,1476,1476,0
|
|
20240603,163200,274432001,1476,1476,1476,1476,0
|
|
20240603,163100,274432001,1476,1476,1476,1476,10612
|
|
20240603,163000,274432001,1476,1476,1476,1476,0
|
|
20240603,162900,274432001,1476,1476,1476,1476,0
|
|
20240603,162800,274432001,1476,1476,1476,1476,0
|
|
20240603,162700,274432001,1476,1476,1476,1476,0
|
|
20240603,162600,274432001,1476,1476,1476,1476,0
|
|
20240603,162500,274432001,1476,1476,1476,1476,0
|
|
20240603,162400,274432001,1476,1476,1476,1476,0
|
|
20240603,162300,274432001,1476,1476,1476,1476,0
|
|
20240603,162200,274432001,1476,1476,1476,1476,0
|
|
20240603,162100,274432001,1476,1476,1476,1476,0
|
|
20240603,162000,274432001,1476,1476,1476,1476,0
|
|
20240603,161900,274432001,1476,1476,1476,1476,0
|
|
20240603,161800,274432001,1476,1476,1476,1476,0
|
|
20240603,161700,274432001,1476,1476,1476,1476,0
|
|
20240603,161600,274432001,1476,1476,1476,1476,0
|
|
20240603,161500,274432001,1476,1476,1476,1476,0
|
|
20240603,161400,274432001,1476,1476,1476,1476,0
|
|
20240603,161300,274432001,1476,1476,1476,1476,0
|
|
20240603,161200,274432001,1476,1476,1476,1476,0
|
|
20240603,161100,274432001,1476,1476,1476,1476,0
|
|
20240603,161000,274432001,1476,1476,1476,1476,0
|
|
20240603,160900,274432001,1476,1476,1476,1476,0
|
|
20240603,160800,274432001,1476,1476,1476,1476,0
|
|
20240603,160700,274432001,1476,1476,1476,1476,0
|
|
20240603,160600,274432001,1476,1476,1476,1476,0
|
|
20240603,160500,274432001,1476,1476,1476,1476,0
|
|
20240603,160400,274432001,1476,1476,1476,1476,0
|
|
20240603,160300,274432001,1476,1476,1476,1476,0
|
|
20240603,160200,274432001,1476,1476,1476,1476,0
|
|
20240603,160100,274432001,1476,1476,1476,1476,10612
|
|
20240603,160000,274432001,1476,1476,1476,1476,0
|
|
20240603,155900,274432001,1476,1476,1476,1476,0
|
|
20240603,155800,274432001,1476,1476,1476,1476,0
|
|
20240603,155700,274432001,1476,1476,1476,1476,0
|
|
20240603,155600,274432001,1476,1476,1476,1476,0
|
|
20240603,155500,274432001,1476,1476,1476,1476,0
|
|
20240603,155400,274432001,1476,1476,1476,1476,0
|
|
20240603,155300,274432001,1476,1476,1476,1476,0
|
|
20240603,155200,274432001,1476,1476,1476,1476,0
|
|
20240603,155100,274432001,1476,1476,1476,1476,0
|
|
20240603,155000,274432001,1476,1476,1476,1476,0
|
|
20240603,154900,274432001,1476,1476,1476,1476,0
|
|
20240603,154800,274432001,1476,1476,1476,1476,0
|
|
20240603,154700,274432001,1476,1476,1476,1476,0
|
|
20240603,154600,274432001,1476,1476,1476,1476,0
|
|
20240603,154500,274432001,1476,1476,1476,1476,0
|
|
20240603,154400,274432001,1476,1476,1476,1476,0
|
|
20240603,154300,274432001,1476,1476,1476,1476,0
|
|
20240603,154200,274432001,1476,1476,1476,1476,0
|
|
20240603,154100,274432001,1476,1476,1476,1476,0
|
|
20240603,154000,274432001,1476,1476,1476,1476,0
|
|
20240603,153900,274432001,1476,1476,1476,1476,0
|
|
20240603,153800,274432001,1476,1476,1476,1476,0
|
|
20240603,153700,274432001,1476,1476,1476,1476,0
|
|
20240603,153600,274432001,1476,1476,1476,1476,0
|
|
20240603,153500,274432001,1476,1476,1476,1476,0
|
|
20240603,153400,274432001,1476,1476,1476,1476,0
|
|
20240603,153300,274432001,1476,1476,1476,1476,0
|
|
20240603,153200,274432001,1476,1476,1476,1476,0
|
|
20240603,153100,274432001,1476,1476,1476,1476,10612
|
|
20240603,153000,274432001,1476,1476,1476,1476,10612
|
|
20240603,152900,258768689,1481,1481,1481,1481,0
|
|
20240603,152800,258768689,1481,1481,1481,1481,0
|
|
20240603,152700,258768689,1481,1481,1481,1481,0
|
|
20240603,152600,258768689,1481,1481,1481,1481,0
|
|
20240603,152500,258768689,1481,1481,1481,1481,0
|
|
20240603,152400,258768689,1481,1481,1481,1481,0
|
|
20240603,152300,258768689,1481,1481,1481,1481,0
|
|
20240603,152200,258768689,1481,1481,1481,1481,0
|
|
20240603,152100,258768689,1481,1481,1481,1481,0
|
|
20240603,152000,258768689,1481,1481,1481,1481,0
|
|
20240603,151900,258768689,1481,1482,1482,1477,1771
|
|
20240603,151800,256150951,1481,1480,1481,1480,46
|
|
20240603,151700,256082870,1479,1479,1479,1479,786
|
|
20240603,151600,254920376,1479,1483,1483,1479,5634
|
|
20240603,151500,246583038,1480,1483,1483,1480,1118
|
|
20240603,151400,244928368,1483,1483,1483,1483,1
|
|
20240603,151300,244926885,1479,1479,1480,1478,8126
|
|
20240603,151200,232906545,1480,1481,1481,1479,11599
|
|
20240603,151100,215736695,1482,1486,1486,1482,3672
|
|
20240603,151000,210288483,1486,1491,1491,1486,7979
|
|
20240603,150900,198429574,1492,1492,1492,1492,3
|
|
20240603,150800,198425098,1487,1488,1488,1487,50
|
|
20240603,150700,198350745,1493,1493,1493,1493,1
|
|
20240603,150600,198349252,1490,1490,1490,1490,0
|
|
20240603,150500,198349252,1490,1490,1490,1490,0
|
|
20240603,150400,198349252,1490,1490,1490,1490,0
|
|
20240603,150300,198349252,1490,1490,1490,1490,0
|
|
20240603,150200,198349252,1490,1490,1490,1490,0
|
|
20240603,150100,198349252,1490,1490,1490,1490,0
|
|
20240603,150000,198349252,1490,1490,1490,1490,1
|
|
20240603,145900,198347762,1490,1490,1490,1490,0
|
|
20240603,145800,198347762,1490,1490,1490,1490,0
|
|
20240603,145700,198347762,1490,1490,1490,1490,1
|
|
20240603,145600,198346272,1490,1490,1490,1490,102
|
|
20240603,145500,198194292,1486,1486,1486,1486,0
|
|
20240603,145400,198194292,1486,1486,1486,1486,0
|
|
20240603,145300,198194292,1486,1486,1486,1486,1
|
|
20240603,145200,198192806,1486,1487,1487,1486,206
|
|
20240603,145100,197886500,1486,1486,1486,1486,0
|
|
20240603,145000,197886500,1486,1486,1486,1486,0
|
|
20240603,144900,197886500,1486,1486,1486,1486,0
|
|
20240603,144800,197886500,1486,1492,1492,1486,15010
|
|
20240603,144700,175571251,1488,1488,1488,1488,417
|
|
20240603,144600,174950755,1487,1487,1487,1487,0
|
|
20240603,144500,174950755,1487,1487,1487,1487,0
|
|
20240603,144400,174950755,1487,1489,1489,1487,2427
|
|
20240603,144300,171337927,1490,1491,1491,1490,7573
|
|
20240603,144200,160052970,1492,1492,1492,1492,56
|
|
20240603,144100,159969418,1491,1491,1491,1491,0
|
|
20240603,144000,159969418,1491,1491,1491,1491,0
|
|
20240603,143900,159969418,1491,1491,1491,1491,0
|
|
20240603,143800,159969418,1491,1492,1492,1491,520
|
|
20240603,143700,159193827,1493,1493,1493,1493,1583
|
|
20240603,143600,156830408,1493,1495,1495,1493,1270
|
|
20240603,143500,154932978,1496,1496,1496,1496,0
|
|
20240603,143400,154932978,1496,1496,1496,1496,0
|
|
20240603,143300,154932978,1496,1496,1496,1496,5
|
|
20240603,143200,154925498,1495,1495,1495,1495,500
|
|
20240603,143100,154177998,1495,1495,1495,1495,100
|
|
20240603,143000,154028498,1495,1495,1495,1495,7
|
|
20240603,142900,154018033,1496,1496,1496,1496,0
|
|
20240603,142800,154018033,1496,1496,1496,1496,222
|
|
20240603,142700,153685921,1495,1495,1495,1495,1
|
|
20240603,142600,153684426,1496,1496,1496,1496,0
|
|
20240603,142500,153684426,1496,1496,1496,1496,0
|
|
20240603,142400,153684426,1496,1496,1496,1496,0
|
|
20240603,142300,153684426,1496,1496,1496,1496,0
|
|
20240603,142200,153684426,1496,1496,1496,1496,0
|
|
20240603,142100,153684426,1496,1496,1496,1496,7
|
|
20240603,142000,153673954,1497,1497,1497,1497,0
|
|
20240603,141900,153673954,1497,1497,1497,1497,0
|
|
20240603,141800,153673954,1497,1497,1497,1497,0
|
|
20240603,141700,153673954,1497,1497,1497,1497,0
|
|
20240603,141600,153673954,1497,1497,1497,1497,2
|
|
20240603,141500,153670960,1496,1496,1496,1496,0
|
|
20240603,141400,153670960,1496,1496,1496,1496,0
|
|
20240603,141300,153670960,1496,1496,1496,1496,40
|
|
20240603,141200,153611120,1496,1496,1496,1496,0
|
|
20240603,141100,153611120,1496,1496,1496,1496,0
|
|
20240603,141000,153611120,1496,1496,1496,1496,34
|
|
20240603,140900,153560256,1496,1496,1496,1496,0
|
|
20240603,140800,153560256,1496,1496,1496,1496,227
|
|
20240603,140700,153220664,1496,1496,1496,1496,1726
|
|
20240603,140600,150638568,1496,1496,1496,1496,0
|
|
20240603,140500,150638568,1496,1496,1496,1496,0
|
|
20240603,140400,150638568,1496,1496,1496,1496,0
|
|
20240603,140300,150638568,1496,1496,1496,1496,20
|
|
20240603,140200,150608648,1496,1496,1496,1496,0
|
|
20240603,140100,150608648,1496,1496,1496,1496,0
|
|
20240603,140000,150608648,1496,1496,1496,1496,0
|
|
20240603,135900,150608648,1496,1496,1496,1496,0
|
|
20240603,135800,150608648,1496,1496,1496,1496,223
|
|
20240603,135700,150275040,1493,1493,1493,1493,0
|
|
20240603,135600,150275040,1493,1493,1493,1493,0
|
|
20240603,135500,150275040,1493,1493,1493,1493,0
|
|
20240603,135400,150275040,1493,1493,1493,1493,0
|
|
20240603,135300,150275040,1493,1493,1493,1493,100
|
|
20240603,135200,150125740,1496,1496,1496,1496,2
|
|
20240603,135100,150122748,1496,1496,1496,1496,0
|
|
20240603,135000,150122748,1496,1496,1496,1496,0
|
|
20240603,134900,150122748,1496,1496,1496,1496,440
|
|
20240603,134800,149464508,1493,1493,1493,1493,0
|
|
20240603,134700,149464508,1493,1493,1493,1493,67
|
|
20240603,134600,149364477,1493,1493,1493,1493,0
|
|
20240603,134500,149364477,1493,1493,1493,1493,0
|
|
20240603,134400,149364477,1493,1492,1493,1492,2999
|
|
20240603,134300,144886971,1492,1492,1492,1492,0
|
|
20240603,134200,144886971,1492,1492,1492,1492,20
|
|
20240603,134100,144857131,1492,1492,1492,1492,0
|
|
20240603,134000,144857131,1492,1493,1493,1492,70
|
|
20240603,133900,144752625,1493,1493,1493,1493,114
|
|
20240603,133800,144582423,1493,1493,1493,1493,20
|
|
20240603,133700,144552563,1493,1493,1493,1493,0
|
|
20240603,133600,144552563,1493,1493,1493,1493,0
|
|
20240603,133500,144552563,1493,1493,1493,1493,0
|
|
20240603,133400,144552563,1493,1493,1493,1493,0
|
|
20240603,133300,144552563,1493,1493,1493,1493,114
|
|
20240603,133200,144382361,1493,1493,1493,1493,0
|
|
20240603,133100,144382361,1493,1493,1493,1493,1
|
|
20240603,133000,144380868,1493,1493,1493,1493,0
|
|
20240603,132900,144380868,1493,1493,1493,1493,223
|
|
20240603,132800,144047929,1491,1493,1493,1491,267
|
|
20240603,132700,143649528,1492,1492,1492,1492,0
|
|
20240603,132600,143649528,1492,1492,1492,1492,0
|
|
20240603,132500,143649528,1492,1492,1492,1492,0
|
|
20240603,132400,143649528,1492,1492,1492,1492,0
|
|
20240603,132300,143649528,1492,1492,1492,1492,0
|
|
20240603,132200,143649528,1492,1492,1492,1492,0
|
|
20240603,132100,143649528,1492,1492,1492,1492,0
|
|
20240603,132000,143649528,1492,1492,1492,1492,0
|
|
20240603,131900,143649528,1492,1492,1492,1492,0
|
|
20240603,131800,143649528,1492,1492,1492,1492,0
|
|
20240603,131700,143649528,1492,1492,1492,1492,0
|
|
20240603,131600,143649528,1492,1492,1492,1492,0
|
|
20240603,131500,143649528,1492,1492,1492,1492,19
|
|
20240603,131400,143621180,1492,1492,1492,1492,0
|
|
20240603,131300,143621180,1492,1492,1492,1492,0
|
|
20240603,131200,143621180,1492,1492,1492,1492,0
|
|
20240603,131100,143621180,1492,1492,1492,1492,48
|
|
20240603,131000,143549564,1493,1493,1493,1493,0
|
|
20240603,130900,143549564,1493,1493,1493,1493,0
|
|
20240603,130800,143549564,1493,1493,1493,1493,0
|
|
20240603,130700,143549564,1493,1493,1493,1493,3
|
|
20240603,130600,143545085,1493,1493,1493,1493,0
|
|
20240603,130500,143545085,1493,1493,1493,1493,191
|
|
20240603,130400,143259922,1493,1493,1493,1493,256
|
|
20240603,130300,142877714,1493,1493,1493,1493,100
|
|
20240603,130200,142728414,1496,1496,1496,1496,0
|
|
20240603,130100,142728414,1496,1496,1496,1496,0
|
|
20240603,130000,142728414,1496,1496,1496,1496,0
|
|
20240603,125900,142728414,1496,1495,1496,1495,64
|
|
20240603,125800,142632672,1493,1493,1493,1493,0
|
|
20240603,125700,142632672,1493,1493,1493,1493,0
|
|
20240603,125600,142632672,1493,1493,1493,1493,0
|
|
20240603,125500,142632672,1493,1493,1493,1493,0
|
|
20240603,125400,142632672,1493,1493,1493,1493,0
|
|
20240603,125300,142632672,1493,1493,1493,1493,200
|
|
20240603,125200,142334072,1493,1493,1493,1493,1400
|
|
20240603,125100,140243872,1493,1493,1493,1493,0
|
|
20240603,125000,140243872,1493,1493,1493,1493,0
|
|
20240603,124900,140243872,1493,1493,1493,1493,0
|
|
20240603,124800,140243872,1493,1494,1494,1493,255
|
|
20240603,124700,139863080,1496,1496,1496,1496,0
|
|
20240603,124600,139863080,1496,1496,1496,1496,0
|
|
20240603,124500,139863080,1496,1496,1496,1496,0
|
|
20240603,124400,139863080,1496,1496,1496,1496,0
|
|
20240603,124300,139863080,1496,1496,1496,1496,0
|
|
20240603,124200,139863080,1496,1496,1496,1496,1
|
|
20240603,124100,139861584,1496,1496,1496,1496,0
|
|
20240603,124000,139861584,1496,1496,1496,1496,0
|
|
20240603,123900,139861584,1496,1496,1496,1496,0
|
|
20240603,123800,139861584,1496,1496,1496,1496,0
|
|
20240603,123700,139861584,1496,1496,1496,1496,0
|
|
20240603,123600,139861584,1496,1496,1496,1496,0
|
|
20240603,123500,139861584,1496,1496,1496,1496,0
|
|
20240603,123400,139861584,1496,1496,1496,1496,0
|
|
20240603,123300,139861584,1496,1496,1496,1496,0
|
|
20240603,123200,139861584,1496,1496,1496,1496,0
|
|
20240603,123100,139861584,1496,1496,1496,1496,0
|
|
20240603,123000,139861584,1496,1496,1496,1496,0
|
|
20240603,122900,139861584,1496,1496,1496,1496,0
|
|
20240603,122800,139861584,1496,1496,1496,1496,0
|
|
20240603,122700,139861584,1496,1496,1496,1496,0
|
|
20240603,122600,139861584,1496,1496,1496,1496,0
|
|
20240603,122500,139861584,1496,1496,1496,1496,0
|
|
20240603,122400,139861584,1496,1496,1496,1496,30
|
|
20240603,122300,139816704,1496,1496,1496,1496,0
|
|
20240603,122200,139816704,1496,1496,1496,1496,0
|
|
20240603,122100,139816704,1496,1496,1496,1496,1
|
|
20240603,122000,139815208,1496,1496,1496,1496,105
|
|
20240603,121900,139658128,1496,1497,1497,1496,101
|
|
20240603,121800,139506932,1497,1497,1497,1496,12
|
|
20240603,121700,139488972,1497,1497,1497,1497,1
|
|
20240603,121600,139487475,1490,1492,1492,1490,2679
|
|
20240603,121500,135494099,1497,1497,1497,1497,66
|
|
20240603,121400,135395297,1491,1491,1491,1491,0
|
|
20240603,121300,135395297,1491,1491,1491,1491,0
|
|
20240603,121200,135395297,1491,1491,1491,1491,0
|
|
20240603,121100,135395297,1491,1491,1491,1491,0
|
|
20240603,121000,135395297,1491,1491,1491,1491,0
|
|
20240603,120900,135395297,1491,1491,1491,1491,0
|
|
20240603,120800,135395297,1491,1492,1492,1491,200
|
|
20240603,120700,135097087,1498,1497,1498,1497,200
|
|
20240603,120600,134797587,1502,1502,1502,1502,0
|
|
20240603,120500,134797587,1502,1502,1502,1502,0
|
|
20240603,120400,134797587,1502,1502,1502,1502,0
|
|
20240603,120300,134797587,1502,1492,1502,1491,801
|
|
20240603,120200,133603125,1492,1492,1492,1492,50
|
|
20240603,120100,133528525,1503,1503,1503,1503,0
|
|
20240603,120000,133528525,1503,1503,1503,1503,2
|
|
20240603,115900,133525519,1498,1498,1498,1498,0
|
|
20240603,115800,133525519,1498,1498,1498,1498,30
|
|
20240603,115700,133480579,1498,1498,1498,1498,0
|
|
20240603,115600,133480579,1498,1498,1498,1498,255
|
|
20240603,115500,133098589,1492,1505,1506,1492,12672
|
|
20240603,115400,114181755,1505,1503,1505,1503,930
|
|
20240603,115300,112783945,1500,1497,1500,1497,18522
|
|
20240603,115200,85019908,1497,1497,1497,1497,0
|
|
20240603,115100,85019908,1497,1497,1497,1497,0
|
|
20240603,115000,85019908,1497,1497,1497,1497,9
|
|
20240603,114900,85006435,1497,1497,1497,1497,71
|
|
20240603,114800,84900148,1497,1497,1497,1497,0
|
|
20240603,114700,84900148,1497,1497,1497,1497,0
|
|
20240603,114600,84900148,1497,1496,1497,1496,3868
|
|
20240603,114500,79110221,1496,1496,1496,1496,32
|
|
20240603,114400,79062349,1494,1494,1494,1494,0
|
|
20240603,114300,79062349,1494,1494,1494,1494,0
|
|
20240603,114200,79062349,1494,1494,1494,1494,5
|
|
20240603,114100,79054879,1494,1494,1494,1494,0
|
|
20240603,114000,79054879,1494,1494,1494,1494,0
|
|
20240603,113900,79054879,1494,1494,1494,1494,0
|
|
20240603,113800,79054879,1494,1495,1495,1494,1103
|
|
20240603,113700,77406897,1495,1495,1495,1495,1
|
|
20240603,113600,77405402,1495,1495,1495,1495,500
|
|
20240603,113500,76657902,1495,1495,1495,1495,1
|
|
20240603,113400,76656407,1492,1492,1492,1492,400
|
|
20240603,113300,76059607,1492,1492,1492,1492,0
|
|
20240603,113200,76059607,1492,1492,1492,1492,0
|
|
20240603,113100,76059607,1492,1492,1492,1492,500
|
|
20240603,113000,75313607,1492,1492,1492,1492,0
|
|
20240603,112900,75313607,1492,1492,1492,1492,0
|
|
20240603,112800,75313607,1492,1492,1492,1492,0
|
|
20240603,112700,75313607,1492,1492,1492,1492,0
|
|
20240603,112600,75313607,1492,1497,1497,1492,160
|
|
20240603,112500,75074387,1497,1497,1497,1497,0
|
|
20240603,112400,75074387,1497,1495,1497,1495,200
|
|
20240603,112300,74775167,1492,1492,1492,1492,0
|
|
20240603,112200,74775167,1492,1492,1492,1492,0
|
|
20240603,112100,74775167,1492,1492,1492,1492,0
|
|
20240603,112000,74775167,1492,1495,1495,1492,3000
|
|
20240603,111900,70295314,1495,1495,1495,1495,0
|
|
20240603,111800,70295314,1495,1495,1495,1495,5
|
|
20240603,111700,70287839,1494,1494,1494,1494,0
|
|
20240603,111600,70287839,1494,1494,1494,1494,0
|
|
20240603,111500,70287839,1494,1494,1494,1494,0
|
|
20240603,111400,70287839,1494,1494,1494,1494,0
|
|
20240603,111300,70287839,1494,1494,1494,1494,0
|
|
20240603,111200,70287839,1494,1494,1494,1494,0
|
|
20240603,111100,70287839,1494,1494,1494,1494,0
|
|
20240603,111000,70287839,1494,1494,1494,1494,1000
|
|
20240603,110900,68793839,1495,1495,1495,1495,2747
|
|
20240603,110800,64687074,1495,1495,1495,1495,0
|
|
20240603,110700,64687074,1495,1495,1495,1495,100
|
|
20240603,110600,64537574,1498,1498,1498,1498,0
|
|
20240603,110500,64537574,1498,1498,1498,1498,0
|
|
20240603,110400,64537574,1498,1498,1498,1498,0
|
|
20240603,110300,64537574,1498,1498,1498,1498,141
|
|
20240603,110200,64326356,1498,1498,1498,1498,0
|
|
20240603,110100,64326356,1498,1498,1498,1498,286
|
|
20240603,110000,63897928,1495,1495,1495,1495,5
|
|
20240603,105900,63890453,1498,1498,1498,1498,0
|
|
20240603,105800,63890453,1498,1498,1498,1498,0
|
|
20240603,105700,63890453,1498,1498,1498,1498,14
|
|
20240603,105600,63869481,1498,1498,1498,1498,100
|
|
20240603,105500,63719681,1499,1499,1499,1499,0
|
|
20240603,105400,63719681,1499,1499,1499,1499,5
|
|
20240603,105300,63712186,1495,1495,1495,1495,0
|
|
20240603,105200,63712186,1495,1498,1498,1495,354
|
|
20240603,105100,63182356,1499,1499,1499,1499,0
|
|
20240603,105000,63182356,1499,1499,1499,1499,0
|
|
20240603,104900,63182356,1499,1499,1499,1499,0
|
|
20240603,104800,63182356,1499,1499,1499,1499,0
|
|
20240603,104700,63182356,1499,1499,1499,1499,0
|
|
20240603,104600,63182356,1499,1498,1499,1498,1255
|
|
20240603,104500,61301294,1495,1495,1495,1495,0
|
|
20240603,104400,61301294,1495,1494,1495,1494,748
|
|
20240603,104300,60183161,1494,1494,1494,1494,10
|
|
20240603,104200,60168221,1493,1493,1493,1493,1
|
|
20240603,104100,60166728,1494,1494,1494,1494,0
|
|
20240603,104000,60166728,1494,1494,1494,1494,12
|
|
20240603,103900,60148800,1494,1494,1494,1494,4
|
|
20240603,103800,60142824,1494,1494,1494,1494,0
|
|
20240603,103700,60142824,1494,1494,1494,1494,200
|
|
20240603,103600,59844024,1494,1494,1494,1494,200
|
|
20240603,103500,59545224,1494,1494,1494,1494,0
|
|
20240603,103400,59545224,1494,1494,1494,1494,0
|
|
20240603,103300,59545224,1494,1494,1494,1494,200
|
|
20240603,103200,59246424,1494,1494,1494,1494,0
|
|
20240603,103100,59246424,1494,1494,1494,1494,100
|
|
20240603,103000,59097024,1494,1494,1494,1494,1
|
|
20240603,102900,59095530,1490,1490,1490,1490,337
|
|
20240603,102800,58593400,1490,1491,1491,1490,100
|
|
20240603,102700,58444322,1490,1492,1492,1490,885
|
|
20240603,102600,57124950,1492,1492,1492,1492,0
|
|
20240603,102500,57124950,1492,1492,1492,1492,0
|
|
20240603,102400,57124950,1492,1492,1492,1492,0
|
|
20240603,102300,57124950,1492,1492,1492,1492,0
|
|
20240603,102200,57124950,1492,1492,1492,1492,254
|
|
20240603,102100,56745982,1492,1492,1492,1492,74
|
|
20240603,102000,56635574,1492,1492,1492,1492,0
|
|
20240603,101900,56635574,1492,1492,1492,1492,1
|
|
20240603,101800,56634082,1492,1492,1492,1492,0
|
|
20240603,101700,56634082,1492,1492,1492,1492,16
|
|
20240603,101600,56610210,1492,1492,1492,1492,0
|
|
20240603,101500,56610210,1492,1492,1492,1492,4
|
|
20240603,101400,56604242,1487,1491,1492,1487,2863
|
|
20240603,101300,52345573,1492,1491,1492,1491,1977
|
|
20240603,101200,49397864,1491,1491,1491,1491,0
|
|
20240603,101100,49397864,1491,1491,1491,1491,1041
|
|
20240603,101000,47845733,1491,1486,1491,1486,11
|
|
20240603,100900,47829337,1486,1486,1486,1486,0
|
|
20240603,100800,47829337,1486,1486,1486,1486,10
|
|
20240603,100700,47814477,1485,1485,1485,1485,0
|
|
20240603,100600,47814477,1485,1486,1486,1485,1564
|
|
20240603,100500,45491693,1494,1494,1494,1494,1
|
|
20240603,100400,45490199,1486,1486,1486,1486,516
|
|
20240603,100300,44723423,1494,1494,1494,1494,2
|
|
20240603,100200,44720435,1494,1494,1494,1494,14
|
|
20240603,100100,44699519,1494,1494,1494,1494,4
|
|
20240603,100000,44693543,1494,1494,1494,1494,0
|
|
20240603,095900,44693543,1494,1494,1494,1494,0
|
|
20240603,095800,44693543,1494,1494,1494,1494,612
|
|
20240603,095700,43779215,1493,1493,1493,1493,0
|
|
20240603,095600,43779215,1493,1493,1493,1493,670
|
|
20240603,095500,42778905,1493,1493,1493,1493,13
|
|
20240603,095400,42759496,1493,1493,1493,1493,0
|
|
20240603,095300,42759496,1493,1493,1493,1493,0
|
|
20240603,095200,42759496,1493,1493,1493,1493,0
|
|
20240603,095100,42759496,1493,1493,1493,1493,0
|
|
20240603,095000,42759496,1493,1493,1493,1493,0
|
|
20240603,094900,42759496,1493,1487,1493,1486,131
|
|
20240603,094800,42564753,1493,1493,1493,1493,0
|
|
20240603,094700,42564753,1493,1493,1493,1493,1
|
|
20240603,094600,42563260,1487,1490,1490,1487,256
|
|
20240603,094500,42181826,1493,1493,1493,1493,0
|
|
20240603,094400,42181826,1493,1493,1493,1493,2495
|
|
20240603,094300,38456791,1493,1493,1493,1493,0
|
|
20240603,094200,38456791,1493,1493,1493,1493,650
|
|
20240603,094100,37486341,1493,1493,1493,1493,1
|
|
20240603,094000,37484848,1493,1493,1493,1493,0
|
|
20240603,093900,37484848,1493,1493,1493,1493,0
|
|
20240603,093800,37484848,1493,1493,1493,1493,0
|
|
20240603,093700,37484848,1493,1493,1493,1493,0
|
|
20240603,093600,37484848,1493,1493,1493,1493,8
|
|
20240603,093500,37472904,1494,1494,1494,1494,0
|
|
20240603,093400,37472904,1494,1494,1494,1494,0
|
|
20240603,093300,37472904,1494,1494,1494,1494,0
|
|
20240603,093200,37472904,1494,1494,1494,1494,1
|
|
20240603,093100,37471410,1494,1494,1494,1494,0
|
|
20240603,093000,37471410,1494,1494,1494,1494,500
|
|
20240603,092900,36724410,1484,1484,1484,1484,0
|
|
20240603,092800,36724410,1484,1484,1484,1484,0
|
|
20240603,092700,36724410,1484,1484,1484,1484,6
|
|
20240603,092600,36715506,1484,1484,1484,1484,200
|
|
20240603,092500,36418706,1484,1484,1484,1484,1
|
|
20240603,092400,36417222,1488,1488,1488,1488,143
|
|
20240603,092300,36204438,1488,1488,1488,1488,0
|
|
20240603,092200,36204438,1488,1488,1488,1488,1169
|
|
20240603,092100,34464966,1488,1488,1488,1488,162
|
|
20240603,092000,34223910,1494,1494,1494,1494,0
|
|
20240603,091900,34223910,1494,1490,1494,1488,1635
|
|
20240603,091800,31783156,1488,1488,1488,1488,0
|
|
20240603,091700,31783156,1488,1487,1488,1487,341
|
|
20240603,091600,31275811,1484,1484,1484,1484,0
|
|
20240603,091500,31275811,1484,1485,1485,1482,376
|
|
20240603,091400,30717867,1485,1485,1485,1485,1
|
|
20240603,091300,30716382,1485,1485,1485,1485,0
|
|
20240603,091200,30716382,1485,1487,1487,1485,4000
|
|
20240603,091100,24774134,1487,1505,1505,1487,672
|
|
20240603,091000,23764902,1507,1507,1507,1506,1090
|
|
20240603,090900,22122378,1507,1507,1507,1507,2
|
|
20240603,090800,22119364,1508,1508,1508,1508,1300
|
|
20240603,090700,20158964,1510,1486,1514,1486,2897
|
|
20240603,090600,15838455,1486,1521,1521,1486,1066
|
|
20240603,090500,14226180,1522,1482,1523,1482,3724
|
|
20240603,090400,8597367,1481,1481,1481,1481,0
|
|
20240603,090300,8597367,1481,1479,1481,1479,538
|
|
20240603,090200,7801275,1475,1475,1475,1475,1000
|
|
20240603,090100,6326275,1475,1475,1475,1475,0
|
|
20240603,090000,6326275,1475,1475,1475,1475,4289
|