602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185900,286531169,1454,1454,1454,1454,1408
|
|
20240603,185800,286531169,1454,1454,1454,1454,0
|
|
20240603,185700,286531169,1454,1454,1454,1454,0
|
|
20240603,185600,286531169,1454,1454,1454,1454,0
|
|
20240603,185500,286531169,1454,1454,1454,1454,0
|
|
20240603,185400,286531169,1454,1454,1454,1454,0
|
|
20240603,185300,286531169,1454,1454,1454,1454,0
|
|
20240603,185200,286531169,1454,1454,1454,1454,0
|
|
20240603,185100,286531169,1454,1454,1454,1454,0
|
|
20240603,185000,286531169,1454,1454,1454,1454,0
|
|
20240603,184900,286531169,1454,1454,1454,1454,0
|
|
20240603,184800,286531169,1454,1454,1454,1454,0
|
|
20240603,184700,286531169,1454,1454,1454,1454,0
|
|
20240603,184600,286531169,1454,1454,1454,1454,0
|
|
20240603,184500,286531169,1454,1454,1454,1454,0
|
|
20240603,184400,286531169,1454,1454,1454,1454,0
|
|
20240603,184300,286531169,1454,1454,1454,1454,0
|
|
20240603,184200,286531169,1454,1454,1454,1454,0
|
|
20240603,184100,286531169,1454,1454,1454,1454,0
|
|
20240603,184000,286531169,1454,1454,1454,1454,0
|
|
20240603,183900,286531169,1454,1454,1454,1454,0
|
|
20240603,183800,286531169,1454,1454,1454,1454,0
|
|
20240603,183700,286531169,1454,1454,1454,1454,0
|
|
20240603,183600,286531169,1454,1454,1454,1454,0
|
|
20240603,183500,286531169,1454,1454,1454,1454,0
|
|
20240603,183400,286531169,1454,1454,1454,1454,0
|
|
20240603,183300,286531169,1454,1454,1454,1454,0
|
|
20240603,183200,286531169,1454,1454,1454,1454,0
|
|
20240603,183100,286531169,1454,1454,1454,1454,0
|
|
20240603,183000,286531169,1454,1454,1454,1454,0
|
|
20240603,182900,286531169,1454,1454,1454,1454,1408
|
|
20240603,182800,286531169,1454,1454,1454,1454,0
|
|
20240603,182700,286531169,1454,1454,1454,1454,0
|
|
20240603,182600,286531169,1454,1454,1454,1454,0
|
|
20240603,182500,286531169,1454,1454,1454,1454,0
|
|
20240603,182400,286531169,1454,1454,1454,1454,0
|
|
20240603,182300,286531169,1454,1454,1454,1454,0
|
|
20240603,182200,286531169,1454,1454,1454,1454,0
|
|
20240603,182100,286531169,1454,1454,1454,1454,0
|
|
20240603,182000,286531169,1454,1454,1454,1454,0
|
|
20240603,181900,286531169,1454,1454,1454,1454,0
|
|
20240603,181800,286531169,1454,1454,1454,1454,0
|
|
20240603,181700,286531169,1454,1454,1454,1454,0
|
|
20240603,181600,286531169,1454,1454,1454,1454,0
|
|
20240603,181500,286531169,1454,1454,1454,1454,0
|
|
20240603,181400,286531169,1454,1454,1454,1454,0
|
|
20240603,181300,286531169,1454,1454,1454,1454,0
|
|
20240603,181200,286531169,1454,1454,1454,1454,0
|
|
20240603,181100,286531169,1454,1454,1454,1454,0
|
|
20240603,181000,286531169,1454,1454,1454,1454,0
|
|
20240603,180900,286531169,1454,1454,1454,1454,0
|
|
20240603,180800,286531169,1454,1454,1454,1454,0
|
|
20240603,180700,286531169,1454,1454,1454,1454,0
|
|
20240603,180600,286531169,1454,1454,1454,1454,0
|
|
20240603,180500,286531169,1454,1454,1454,1454,0
|
|
20240603,180400,286531169,1454,1454,1454,1454,0
|
|
20240603,180300,286531169,1454,1454,1454,1454,0
|
|
20240603,180200,286531169,1454,1454,1454,1454,0
|
|
20240603,180100,286531169,1454,1454,1454,1454,0
|
|
20240603,180000,286531169,1454,1454,1454,1454,0
|
|
20240603,175900,286531169,1454,1454,1454,1454,1408
|
|
20240603,175800,286531169,1454,1454,1454,1454,0
|
|
20240603,175700,286531169,1454,1454,1454,1454,0
|
|
20240603,175600,286531169,1454,1454,1454,1454,0
|
|
20240603,175500,286531169,1454,1454,1454,1454,0
|
|
20240603,175400,286531169,1454,1454,1454,1454,0
|
|
20240603,175300,286531169,1454,1454,1454,1454,0
|
|
20240603,175200,286531169,1454,1454,1454,1454,0
|
|
20240603,175100,286531169,1454,1454,1454,1454,0
|
|
20240603,175000,286531169,1454,1454,1454,1454,0
|
|
20240603,174900,286531169,1454,1454,1454,1454,0
|
|
20240603,174800,286531169,1454,1454,1454,1454,0
|
|
20240603,174700,286531169,1454,1454,1454,1454,0
|
|
20240603,174600,286531169,1454,1454,1454,1454,0
|
|
20240603,174500,286531169,1454,1454,1454,1454,0
|
|
20240603,174400,286531169,1454,1454,1454,1454,0
|
|
20240603,174300,286531169,1454,1454,1454,1454,0
|
|
20240603,174200,286531169,1454,1454,1454,1454,0
|
|
20240603,174100,286531169,1454,1454,1454,1454,0
|
|
20240603,174000,286531169,1454,1454,1454,1454,0
|
|
20240603,173900,286531169,1454,1454,1454,1454,0
|
|
20240603,173800,286531169,1454,1454,1454,1454,0
|
|
20240603,173700,286531169,1454,1454,1454,1454,0
|
|
20240603,173600,286531169,1454,1454,1454,1454,0
|
|
20240603,173500,286531169,1454,1454,1454,1454,0
|
|
20240603,173400,286531169,1454,1454,1454,1454,0
|
|
20240603,173300,286531169,1454,1454,1454,1454,0
|
|
20240603,173200,286531169,1454,1454,1454,1454,0
|
|
20240603,173100,286531169,1454,1454,1454,1454,0
|
|
20240603,173000,286531169,1454,1454,1454,1454,0
|
|
20240603,172900,286531169,1454,1454,1454,1454,1408
|
|
20240603,172800,286531169,1454,1454,1454,1454,0
|
|
20240603,172700,286531169,1454,1454,1454,1454,0
|
|
20240603,172600,286531169,1454,1454,1454,1454,0
|
|
20240603,172500,286531169,1454,1454,1454,1454,0
|
|
20240603,172400,286531169,1454,1454,1454,1454,0
|
|
20240603,172300,286531169,1454,1454,1454,1454,0
|
|
20240603,172200,286531169,1454,1454,1454,1454,0
|
|
20240603,172100,286531169,1454,1454,1454,1454,0
|
|
20240603,172000,286531169,1454,1454,1454,1454,0
|
|
20240603,171900,286531169,1454,1454,1454,1454,0
|
|
20240603,171800,286531169,1454,1454,1454,1454,0
|
|
20240603,171700,286531169,1454,1454,1454,1454,0
|
|
20240603,171600,286531169,1454,1454,1454,1454,0
|
|
20240603,171500,286531169,1454,1454,1454,1454,0
|
|
20240603,171400,286531169,1454,1454,1454,1454,0
|
|
20240603,171300,286531169,1454,1454,1454,1454,0
|
|
20240603,171200,286531169,1454,1454,1454,1454,0
|
|
20240603,171100,286531169,1454,1454,1454,1454,0
|
|
20240603,171000,286531169,1454,1454,1454,1454,0
|
|
20240603,170900,286531169,1454,1454,1454,1454,0
|
|
20240603,170800,286531169,1454,1454,1454,1454,0
|
|
20240603,170700,286531169,1454,1454,1454,1454,0
|
|
20240603,170600,286531169,1454,1454,1454,1454,0
|
|
20240603,170500,286531169,1454,1454,1454,1454,0
|
|
20240603,170400,286531169,1454,1454,1454,1454,0
|
|
20240603,170300,286531169,1454,1454,1454,1454,0
|
|
20240603,170200,286531169,1454,1454,1454,1454,0
|
|
20240603,170100,286531169,1454,1454,1454,1454,0
|
|
20240603,170000,286531169,1454,1454,1454,1454,0
|
|
20240603,165900,286531169,1454,1454,1454,1454,1408
|
|
20240603,165800,286531169,1454,1454,1454,1454,0
|
|
20240603,165700,286531169,1454,1454,1454,1454,0
|
|
20240603,165600,286531169,1454,1454,1454,1454,0
|
|
20240603,165500,286531169,1454,1454,1454,1454,0
|
|
20240603,165400,286531169,1454,1454,1454,1454,0
|
|
20240603,165300,286531169,1454,1454,1454,1454,0
|
|
20240603,165200,286531169,1454,1454,1454,1454,0
|
|
20240603,165100,286531169,1454,1454,1454,1454,0
|
|
20240603,165000,286531169,1454,1454,1454,1454,0
|
|
20240603,164900,286531169,1454,1454,1454,1454,0
|
|
20240603,164800,286531169,1454,1454,1454,1454,0
|
|
20240603,164700,286531169,1454,1454,1454,1454,0
|
|
20240603,164600,286531169,1454,1454,1454,1454,0
|
|
20240603,164500,286531169,1454,1454,1454,1454,0
|
|
20240603,164400,286531169,1454,1454,1454,1454,0
|
|
20240603,164300,286531169,1454,1454,1454,1454,0
|
|
20240603,164200,286531169,1454,1454,1454,1454,0
|
|
20240603,164100,286531169,1454,1454,1454,1454,0
|
|
20240603,164000,286531169,1454,1454,1454,1454,0
|
|
20240603,163900,286531169,1454,1454,1454,1454,0
|
|
20240603,163800,286531169,1454,1454,1454,1454,0
|
|
20240603,163700,286531169,1454,1454,1454,1454,0
|
|
20240603,163600,286531169,1454,1454,1454,1454,0
|
|
20240603,163500,286531169,1454,1454,1454,1454,0
|
|
20240603,163400,286531169,1454,1454,1454,1454,0
|
|
20240603,163300,286531169,1454,1454,1454,1454,0
|
|
20240603,163200,286531169,1454,1454,1454,1454,0
|
|
20240603,163100,286531169,1454,1454,1454,1454,0
|
|
20240603,163000,286531169,1454,1454,1454,1454,0
|
|
20240603,162900,286531169,1454,1454,1454,1454,1408
|
|
20240603,162800,286531169,1454,1454,1454,1454,0
|
|
20240603,162700,286531169,1454,1454,1454,1454,0
|
|
20240603,162600,286531169,1454,1454,1454,1454,0
|
|
20240603,162500,286531169,1454,1454,1454,1454,0
|
|
20240603,162400,286531169,1454,1454,1454,1454,0
|
|
20240603,162300,286531169,1454,1454,1454,1454,0
|
|
20240603,162200,286531169,1454,1454,1454,1454,0
|
|
20240603,162100,286531169,1454,1454,1454,1454,0
|
|
20240603,162000,286531169,1454,1454,1454,1454,0
|
|
20240603,161900,286531169,1454,1454,1454,1454,0
|
|
20240603,161800,286531169,1454,1454,1454,1454,0
|
|
20240603,161700,286531169,1454,1454,1454,1454,0
|
|
20240603,161600,286531169,1454,1454,1454,1454,0
|
|
20240603,161500,286531169,1454,1454,1454,1454,0
|
|
20240603,161400,286531169,1454,1454,1454,1454,0
|
|
20240603,161300,286531169,1454,1454,1454,1454,0
|
|
20240603,161200,286531169,1454,1454,1454,1454,0
|
|
20240603,161100,286531169,1454,1454,1454,1454,0
|
|
20240603,161000,286531169,1454,1454,1454,1454,0
|
|
20240603,160900,286531169,1454,1454,1454,1454,0
|
|
20240603,160800,286531169,1454,1454,1454,1454,0
|
|
20240603,160700,286531169,1454,1454,1454,1454,0
|
|
20240603,160600,286531169,1454,1454,1454,1454,0
|
|
20240603,160500,286531169,1454,1454,1454,1454,0
|
|
20240603,160400,286531169,1454,1454,1454,1454,0
|
|
20240603,160300,286531169,1454,1454,1454,1454,0
|
|
20240603,160200,286531169,1454,1454,1454,1454,0
|
|
20240603,160100,286531169,1454,1454,1454,1454,0
|
|
20240603,160000,286531169,1454,1454,1454,1454,0
|
|
20240603,155900,286531169,1454,1454,1454,1454,1408
|
|
20240603,155800,286531169,1454,1454,1454,1454,0
|
|
20240603,155700,286531169,1454,1454,1454,1454,0
|
|
20240603,155600,286531169,1454,1454,1454,1454,0
|
|
20240603,155500,286531169,1454,1454,1454,1454,0
|
|
20240603,155400,286531169,1454,1454,1454,1454,0
|
|
20240603,155300,286531169,1454,1454,1454,1454,0
|
|
20240603,155200,286531169,1454,1454,1454,1454,0
|
|
20240603,155100,286531169,1454,1454,1454,1454,0
|
|
20240603,155000,286531169,1454,1454,1454,1454,0
|
|
20240603,154900,286531169,1454,1454,1454,1454,0
|
|
20240603,154800,286531169,1454,1454,1454,1454,0
|
|
20240603,154700,286531169,1454,1454,1454,1454,0
|
|
20240603,154600,286531169,1454,1454,1454,1454,0
|
|
20240603,154500,286531169,1454,1454,1454,1454,0
|
|
20240603,154400,286531169,1454,1454,1454,1454,0
|
|
20240603,154300,286531169,1454,1454,1454,1454,0
|
|
20240603,154200,286531169,1454,1454,1454,1454,0
|
|
20240603,154100,286531169,1454,1454,1454,1454,0
|
|
20240603,154000,286531169,1454,1454,1454,1454,0
|
|
20240603,153900,286531169,1454,1454,1454,1454,0
|
|
20240603,153800,286531169,1454,1454,1454,1454,0
|
|
20240603,153700,286531169,1454,1454,1454,1454,0
|
|
20240603,153600,286531169,1454,1454,1454,1454,0
|
|
20240603,153500,286531169,1454,1454,1454,1454,0
|
|
20240603,153400,286531169,1454,1454,1454,1454,0
|
|
20240603,153300,286531169,1454,1454,1454,1454,0
|
|
20240603,153200,286531169,1454,1454,1454,1454,0
|
|
20240603,153100,286531169,1454,1454,1454,1454,0
|
|
20240603,153000,286531169,1454,1454,1454,1454,1408
|
|
20240603,152900,284483937,1454,1454,1454,1454,0
|
|
20240603,152800,284483937,1454,1454,1454,1454,0
|
|
20240603,152700,284483937,1454,1454,1454,1454,0
|
|
20240603,152600,284483937,1454,1454,1454,1454,0
|
|
20240603,152500,284483937,1454,1454,1454,1454,0
|
|
20240603,152400,284483937,1454,1454,1454,1454,0
|
|
20240603,152300,284483937,1454,1454,1454,1454,0
|
|
20240603,152200,284483937,1454,1454,1454,1454,0
|
|
20240603,152100,284483937,1454,1454,1454,1454,0
|
|
20240603,152000,284483937,1454,1454,1454,1454,0
|
|
20240603,151900,284483937,1454,1454,1454,1454,724
|
|
20240603,151800,283431241,1452,1452,1452,1452,665
|
|
20240603,151700,282465661,1455,1455,1455,1455,20
|
|
20240603,151600,282436561,1455,1455,1455,1455,10
|
|
20240603,151500,282422011,1455,1455,1455,1455,556
|
|
20240603,151400,281613031,1455,1453,1455,1451,3095
|
|
20240603,151300,277111752,1452,1452,1452,1452,206
|
|
20240603,151200,276812640,1452,1451,1452,1450,3549
|
|
20240603,151100,271662689,1451,1451,1451,1451,11
|
|
20240603,151000,271646728,1449,1450,1450,1449,200
|
|
20240603,150900,271356777,1451,1451,1451,1450,486
|
|
20240603,150800,270651717,1451,1450,1451,1450,4711
|
|
20240603,150700,263820617,1451,1451,1451,1451,263
|
|
20240603,150600,263439004,1451,1450,1451,1450,1199
|
|
20240603,150500,261699555,1451,1450,1451,1450,252
|
|
20240603,150400,261333904,1450,1450,1450,1450,5
|
|
20240603,150300,261326654,1450,1450,1450,1450,10
|
|
20240603,150200,261312154,1451,1451,1451,1451,1
|
|
20240603,150100,261310703,1450,1450,1450,1450,196
|
|
20240603,150000,261026503,1450,1450,1450,1450,0
|
|
20240603,145900,261026503,1450,1450,1450,1450,7
|
|
20240603,145800,261016353,1448,1448,1448,1448,0
|
|
20240603,145700,261016353,1448,1447,1448,1447,2448
|
|
20240603,145600,257473685,1447,1447,1447,1447,600
|
|
20240603,145500,256605485,1447,1447,1447,1447,181
|
|
20240603,145400,256343578,1447,1447,1447,1447,0
|
|
20240603,145300,256343578,1447,1447,1447,1447,0
|
|
20240603,145200,256343578,1447,1447,1447,1447,0
|
|
20240603,145100,256343578,1447,1447,1447,1447,0
|
|
20240603,145000,256343578,1447,1447,1447,1447,0
|
|
20240603,144900,256343578,1447,1447,1447,1447,0
|
|
20240603,144800,256343578,1447,1447,1447,1447,0
|
|
20240603,144700,256343578,1447,1447,1447,1447,0
|
|
20240603,144600,256343578,1447,1447,1447,1447,0
|
|
20240603,144500,256343578,1447,1447,1447,1447,0
|
|
20240603,144400,256343578,1447,1447,1447,1444,182
|
|
20240603,144300,256080227,1444,1444,1444,1444,0
|
|
20240603,144200,256080227,1444,1444,1444,1444,4
|
|
20240603,144100,256074451,1447,1447,1447,1447,53
|
|
20240603,144000,255997760,1447,1447,1447,1447,0
|
|
20240603,143900,255997760,1447,1446,1447,1446,2500
|
|
20240603,143800,252381260,1445,1443,1445,1443,4000
|
|
20240603,143700,246605860,1442,1442,1442,1442,0
|
|
20240603,143600,246605860,1442,1442,1442,1442,4301
|
|
20240603,143500,240403818,1441,1441,1441,1441,0
|
|
20240603,143400,240403818,1441,1441,1441,1441,100
|
|
20240603,143300,240259718,1442,1442,1442,1442,0
|
|
20240603,143200,240259718,1442,1442,1442,1442,0
|
|
20240603,143100,240259718,1442,1442,1442,1442,0
|
|
20240603,143000,240259718,1442,1442,1442,1442,0
|
|
20240603,142900,240259718,1442,1442,1442,1442,1
|
|
20240603,142800,240258276,1439,1439,1439,1439,0
|
|
20240603,142700,240258276,1439,1439,1439,1439,0
|
|
20240603,142600,240258276,1439,1439,1439,1439,0
|
|
20240603,142500,240258276,1439,1439,1439,1439,1
|
|
20240603,142400,240256837,1442,1442,1442,1442,0
|
|
20240603,142300,240256837,1442,1442,1442,1442,0
|
|
20240603,142200,240256837,1442,1442,1442,1442,9
|
|
20240603,142100,240243859,1442,1442,1442,1442,0
|
|
20240603,142000,240243859,1442,1442,1442,1442,1
|
|
20240603,141900,240242417,1437,1437,1437,1437,0
|
|
20240603,141800,240242417,1437,1437,1437,1437,0
|
|
20240603,141700,240242417,1437,1437,1437,1437,1
|
|
20240603,141600,240240980,1442,1442,1442,1442,10
|
|
20240603,141500,240226560,1442,1442,1442,1442,0
|
|
20240603,141400,240226560,1442,1442,1442,1442,7
|
|
20240603,141300,240216466,1442,1442,1442,1442,0
|
|
20240603,141200,240216466,1442,1442,1442,1442,300
|
|
20240603,141100,239783866,1442,1442,1442,1442,0
|
|
20240603,141000,239783866,1442,1442,1442,1442,346
|
|
20240603,140900,239284934,1442,1442,1442,1436,539
|
|
20240603,140800,238510696,1436,1436,1436,1436,0
|
|
20240603,140700,238510696,1436,1436,1436,1436,0
|
|
20240603,140600,238510696,1436,1436,1436,1436,0
|
|
20240603,140500,238510696,1436,1436,1436,1436,0
|
|
20240603,140400,238510696,1436,1438,1438,1436,1135
|
|
20240603,140300,236880812,1439,1440,1440,1439,337
|
|
20240603,140200,236395767,1442,1442,1442,1442,0
|
|
20240603,140100,236395767,1442,1442,1442,1442,0
|
|
20240603,140000,236395767,1442,1442,1442,1442,0
|
|
20240603,135900,236395767,1442,1442,1442,1442,1
|
|
20240603,135800,236394325,1439,1439,1439,1439,0
|
|
20240603,135700,236394325,1439,1440,1440,1439,1210
|
|
20240603,135600,234652537,1442,1442,1442,1442,0
|
|
20240603,135500,234652537,1442,1442,1442,1442,1
|
|
20240603,135400,234651095,1442,1442,1442,1442,1
|
|
20240603,135300,234649653,1442,1442,1442,1442,2
|
|
20240603,135200,234646769,1439,1439,1439,1439,0
|
|
20240603,135100,234646769,1439,1439,1439,1439,0
|
|
20240603,135000,234646769,1439,1439,1439,1439,0
|
|
20240603,134900,234646769,1439,1439,1439,1439,0
|
|
20240603,134800,234646769,1439,1439,1439,1439,0
|
|
20240603,134700,234646769,1439,1441,1441,1439,608
|
|
20240603,134600,233771286,1441,1441,1441,1441,374
|
|
20240603,134500,233232352,1442,1442,1442,1442,0
|
|
20240603,134400,233232352,1442,1442,1442,1442,0
|
|
20240603,134300,233232352,1442,1442,1442,1442,0
|
|
20240603,134200,233232352,1442,1442,1442,1442,172
|
|
20240603,134100,232984328,1442,1442,1442,1442,20
|
|
20240603,134000,232955488,1442,1442,1442,1442,0
|
|
20240603,133900,232955488,1442,1442,1442,1442,60
|
|
20240603,133800,232868968,1442,1442,1442,1442,100
|
|
20240603,133700,232724768,1442,1442,1442,1442,0
|
|
20240603,133600,232724768,1442,1442,1442,1442,1
|
|
20240603,133500,232723326,1440,1440,1440,1440,0
|
|
20240603,133400,232723326,1440,1440,1440,1440,0
|
|
20240603,133300,232723326,1440,1440,1440,1440,0
|
|
20240603,133200,232723326,1440,1440,1440,1440,0
|
|
20240603,133100,232723326,1440,1440,1440,1440,0
|
|
20240603,133000,232723326,1440,1440,1440,1440,0
|
|
20240603,132900,232723326,1440,1440,1440,1440,70
|
|
20240603,132800,232622526,1442,1442,1442,1442,0
|
|
20240603,132700,232622526,1442,1442,1442,1442,0
|
|
20240603,132600,232622526,1442,1442,1442,1442,0
|
|
20240603,132500,232622526,1442,1442,1442,1442,91
|
|
20240603,132400,232491304,1442,1442,1442,1442,0
|
|
20240603,132300,232491304,1442,1442,1442,1442,0
|
|
20240603,132200,232491304,1442,1442,1442,1442,74
|
|
20240603,132100,232384596,1440,1440,1440,1440,12
|
|
20240603,132000,232367316,1440,1441,1441,1440,91
|
|
20240603,131900,232236220,1442,1442,1442,1442,0
|
|
20240603,131800,232236220,1442,1442,1442,1442,0
|
|
20240603,131700,232236220,1442,1442,1442,1442,0
|
|
20240603,131600,232236220,1442,1442,1442,1442,293
|
|
20240603,131500,231813714,1440,1441,1441,1440,83
|
|
20240603,131400,231694184,1442,1442,1442,1442,4
|
|
20240603,131300,231688416,1443,1443,1443,1443,1
|
|
20240603,131200,231686973,1445,1445,1445,1445,212
|
|
20240603,131100,231380633,1452,1452,1452,1452,0
|
|
20240603,131000,231380633,1452,1452,1452,1452,0
|
|
20240603,130900,231380633,1452,1452,1452,1452,0
|
|
20240603,130800,231380633,1452,1452,1452,1452,1
|
|
20240603,130700,231379181,1446,1446,1446,1446,336
|
|
20240603,130600,230893325,1453,1453,1453,1453,0
|
|
20240603,130500,230893325,1453,1447,1453,1447,102
|
|
20240603,130400,230745719,1447,1448,1448,1447,331
|
|
20240603,130300,230266761,1448,1448,1453,1448,149
|
|
20240603,130200,230050994,1454,1454,1454,1454,0
|
|
20240603,130100,230050994,1454,1454,1454,1454,0
|
|
20240603,130000,230050994,1454,1453,1454,1453,29
|
|
20240603,125900,230008849,1448,1448,1448,1448,0
|
|
20240603,125800,230008849,1448,1448,1448,1448,2
|
|
20240603,125700,230005953,1454,1454,1454,1454,0
|
|
20240603,125600,230005953,1454,1448,1454,1448,67
|
|
20240603,125500,229908931,1454,1454,1454,1454,0
|
|
20240603,125400,229908931,1454,1454,1454,1454,0
|
|
20240603,125300,229908931,1454,1454,1454,1454,0
|
|
20240603,125200,229908931,1454,1454,1454,1454,0
|
|
20240603,125100,229908931,1454,1454,1454,1454,0
|
|
20240603,125000,229908931,1454,1454,1454,1454,102
|
|
20240603,124900,229760623,1454,1454,1454,1454,16
|
|
20240603,124800,229737359,1456,1456,1456,1456,0
|
|
20240603,124700,229737359,1456,1456,1456,1456,0
|
|
20240603,124600,229737359,1456,1456,1456,1456,0
|
|
20240603,124500,229737359,1456,1456,1456,1456,0
|
|
20240603,124400,229737359,1456,1456,1456,1456,0
|
|
20240603,124300,229737359,1456,1456,1456,1456,0
|
|
20240603,124200,229737359,1456,1456,1456,1456,0
|
|
20240603,124100,229737359,1456,1448,1456,1448,368
|
|
20240603,124000,229204487,1457,1457,1457,1457,0
|
|
20240603,123900,229204487,1457,1457,1457,1457,0
|
|
20240603,123800,229204487,1457,1457,1457,1457,0
|
|
20240603,123700,229204487,1457,1457,1457,1457,0
|
|
20240603,123600,229204487,1457,1457,1457,1457,0
|
|
20240603,123500,229204487,1457,1457,1457,1457,21
|
|
20240603,123400,229173890,1458,1458,1458,1458,0
|
|
20240603,123300,229173890,1458,1457,1458,1457,469
|
|
20240603,123200,228490148,1458,1458,1458,1458,0
|
|
20240603,123100,228490148,1458,1457,1458,1457,205
|
|
20240603,123000,228191274,1459,1459,1459,1459,0
|
|
20240603,122900,228191274,1459,1459,1459,1459,100
|
|
20240603,122800,228045374,1460,1460,1460,1460,0
|
|
20240603,122700,228045374,1460,1460,1460,1460,0
|
|
20240603,122600,228045374,1460,1460,1460,1460,0
|
|
20240603,122500,228045374,1460,1460,1460,1460,0
|
|
20240603,122400,228045374,1460,1460,1460,1460,0
|
|
20240603,122300,228045374,1460,1460,1460,1460,213
|
|
20240603,122200,227734394,1461,1455,1461,1455,626
|
|
20240603,122100,226822124,1456,1456,1456,1456,0
|
|
20240603,122000,226822124,1456,1456,1456,1456,0
|
|
20240603,121900,226822124,1456,1456,1456,1456,0
|
|
20240603,121800,226822124,1456,1456,1456,1456,0
|
|
20240603,121700,226822124,1456,1455,1456,1455,8
|
|
20240603,121600,226810483,1446,1446,1446,1446,3
|
|
20240603,121500,226806145,1456,1446,1456,1446,12
|
|
20240603,121400,226788778,1445,1445,1445,1445,120
|
|
20240603,121300,226615378,1456,1456,1456,1456,0
|
|
20240603,121200,226615378,1456,1456,1456,1456,0
|
|
20240603,121100,226615378,1456,1455,1456,1455,4
|
|
20240603,121000,226609557,1455,1455,1455,1455,0
|
|
20240603,120900,226609557,1455,1455,1455,1455,0
|
|
20240603,120800,226609557,1455,1455,1455,1455,900
|
|
20240603,120700,225300057,1447,1447,1447,1447,2675
|
|
20240603,120600,221429332,1447,1447,1447,1447,0
|
|
20240603,120500,221429332,1447,1446,1447,1446,126
|
|
20240603,120400,221247011,1447,1447,1447,1447,1000
|
|
20240603,120300,219800011,1447,1447,1447,1447,200
|
|
20240603,120200,219510611,1447,1447,1447,1447,0
|
|
20240603,120100,219510611,1447,1447,1447,1447,0
|
|
20240603,120000,219510611,1447,1447,1447,1447,1
|
|
20240603,115900,219509164,1447,1447,1447,1447,0
|
|
20240603,115800,219509164,1447,1448,1448,1447,1088
|
|
20240603,115700,217934826,1455,1455,1455,1455,9
|
|
20240603,115600,217921731,1454,1454,1454,1454,0
|
|
20240603,115500,217921731,1454,1454,1454,1454,100
|
|
20240603,115400,217776331,1454,1454,1454,1454,146
|
|
20240603,115300,217564047,1454,1454,1454,1454,0
|
|
20240603,115200,217564047,1454,1454,1454,1454,0
|
|
20240603,115100,217564047,1454,1454,1454,1454,0
|
|
20240603,115000,217564047,1454,1454,1454,1454,0
|
|
20240603,114900,217564047,1454,1454,1454,1454,0
|
|
20240603,114800,217564047,1454,1454,1454,1454,0
|
|
20240603,114700,217564047,1454,1450,1454,1450,109
|
|
20240603,114600,217405714,1447,1447,1447,1447,27
|
|
20240603,114500,217366645,1447,1447,1447,1447,0
|
|
20240603,114400,217366645,1447,1447,1447,1447,173
|
|
20240603,114300,217116314,1447,1447,1447,1447,0
|
|
20240603,114200,217116314,1447,1447,1447,1447,0
|
|
20240603,114100,217116314,1447,1447,1447,1447,0
|
|
20240603,114000,217116314,1447,1447,1447,1447,0
|
|
20240603,113900,217116314,1447,1447,1447,1447,0
|
|
20240603,113800,217116314,1447,1447,1447,1447,0
|
|
20240603,113700,217116314,1447,1450,1450,1447,15
|
|
20240603,113600,217094570,1447,1447,1447,1447,2
|
|
20240603,113500,217091676,1446,1446,1446,1446,0
|
|
20240603,113400,217091676,1446,1442,1446,1442,2593
|
|
20240603,113300,213348291,1441,1441,1441,1441,1500
|
|
20240603,113200,211186791,1439,1439,1439,1439,0
|
|
20240603,113100,211186791,1439,1439,1439,1439,0
|
|
20240603,113000,211186791,1439,1439,1439,1439,90
|
|
20240603,112900,211057281,1441,1441,1441,1441,1728
|
|
20240603,112800,208567233,1440,1440,1440,1440,1201
|
|
20240603,112700,206837793,1440,1440,1440,1440,0
|
|
20240603,112600,206837793,1440,1440,1440,1440,100
|
|
20240603,112500,206693793,1446,1446,1446,1446,0
|
|
20240603,112400,206693793,1446,1446,1446,1446,0
|
|
20240603,112300,206693793,1446,1446,1446,1446,0
|
|
20240603,112200,206693793,1446,1446,1446,1446,0
|
|
20240603,112100,206693793,1446,1446,1446,1446,0
|
|
20240603,112000,206693793,1446,1446,1446,1446,0
|
|
20240603,111900,206693793,1446,1446,1446,1446,9
|
|
20240603,111800,206680779,1446,1440,1446,1439,110
|
|
20240603,111700,206521999,1441,1441,1441,1441,1144
|
|
20240603,111600,204873495,1441,1442,1442,1441,4697
|
|
20240603,111500,198104954,1441,1442,1442,1441,2813
|
|
20240603,111400,194051328,1441,1441,1441,1441,0
|
|
20240603,111300,194051328,1441,1450,1450,1441,2922
|
|
20240603,111200,189833801,1454,1454,1454,1454,0
|
|
20240603,111100,189833801,1454,1452,1454,1452,101
|
|
20240603,111000,189687147,1454,1454,1454,1454,412
|
|
20240603,110900,189088099,1455,1455,1455,1455,0
|
|
20240603,110800,189088099,1455,1455,1455,1455,676
|
|
20240603,110700,188104519,1457,1457,1457,1457,174
|
|
20240603,110600,187851001,1457,1457,1457,1457,0
|
|
20240603,110500,187851001,1457,1457,1457,1457,0
|
|
20240603,110400,187851001,1457,1457,1457,1457,0
|
|
20240603,110300,187851001,1457,1457,1457,1457,541
|
|
20240603,110200,187062764,1457,1457,1457,1457,0
|
|
20240603,110100,187062764,1457,1457,1457,1457,1
|
|
20240603,110000,187061307,1455,1457,1457,1455,89
|
|
20240603,105900,186931715,1457,1457,1457,1457,163
|
|
20240603,105800,186694224,1457,1457,1457,1457,287
|
|
20240603,105700,186276065,1457,1458,1458,1457,122
|
|
20240603,105600,186098306,1458,1458,1458,1458,0
|
|
20240603,105500,186098306,1458,1460,1460,1458,954
|
|
20240603,105400,184706954,1460,1461,1461,1460,313
|
|
20240603,105300,184249812,1460,1461,1461,1460,391
|
|
20240603,105200,183678562,1461,1461,1461,1461,490
|
|
20240603,105100,182962672,1460,1469,1469,1460,501
|
|
20240603,105000,182230484,1469,1471,1471,1469,1665
|
|
20240603,104900,179782300,1475,1475,1475,1475,731
|
|
20240603,104800,178704075,1476,1476,1476,1476,0
|
|
20240603,104700,178704075,1476,1475,1476,1470,12680
|
|
20240603,104600,159995102,1476,1478,1479,1470,3323
|
|
20240603,104500,155100775,1477,1470,1480,1470,988
|
|
20240603,104400,153639678,1470,1470,1476,1469,7308
|
|
20240603,104300,142873599,1470,1468,1470,1468,788
|
|
20240603,104200,141715310,1470,1469,1470,1468,2606
|
|
20240603,104100,137887200,1468,1464,1468,1464,6214
|
|
20240603,104000,128770137,1464,1464,1464,1464,88
|
|
20240603,103900,128641305,1460,1460,1460,1460,1
|
|
20240603,103800,128639845,1466,1459,1466,1459,1508
|
|
20240603,103700,126430083,1466,1465,1466,1465,257
|
|
20240603,103600,126053394,1464,1464,1464,1464,70
|
|
20240603,103500,125950914,1464,1464,1464,1464,4
|
|
20240603,103400,125945058,1465,1465,1465,1465,1
|
|
20240603,103300,125943593,1458,1458,1458,1458,143
|
|
20240603,103200,125735099,1467,1465,1467,1465,50
|
|
20240603,103100,125661779,1467,1467,1467,1467,200
|
|
20240603,103000,125368379,1456,1456,1456,1456,2
|
|
20240603,102900,125365467,1456,1456,1456,1456,0
|
|
20240603,102800,125365467,1456,1456,1456,1456,5
|
|
20240603,102700,125358187,1456,1460,1460,1456,601
|
|
20240603,102600,124481326,1459,1459,1459,1459,0
|
|
20240603,102500,124481326,1459,1459,1469,1459,4901
|
|
20240603,102400,117285560,1459,1450,1468,1449,9637
|
|
20240603,102300,103210067,1459,1458,1459,1449,1692
|
|
20240603,102200,100742379,1459,1459,1459,1459,0
|
|
20240603,102100,100742379,1459,1459,1459,1458,4498
|
|
20240603,102000,94179801,1459,1459,1459,1456,6020
|
|
20240603,101900,85399648,1459,1459,1459,1457,79
|
|
20240603,101800,85284427,1459,1460,1460,1457,935
|
|
20240603,101700,83919677,1460,1459,1460,1457,4102
|
|
20240603,101600,77934213,1459,1456,1459,1456,1738
|
|
20240603,101500,75400576,1456,1454,1456,1454,2101
|
|
20240603,101400,72342406,1456,1448,1456,1448,9044
|
|
20240603,101300,59227209,1448,1445,1448,1445,4150
|
|
20240603,101200,53225790,1443,1443,1443,1443,0
|
|
20240603,101100,53225790,1443,1443,1443,1443,0
|
|
20240603,101000,53225790,1443,1443,1443,1443,500
|
|
20240603,100900,52504290,1443,1443,1443,1443,191
|
|
20240603,100800,52228677,1443,1443,1443,1443,100
|
|
20240603,100700,52084377,1446,1445,1446,1445,131
|
|
20240603,100600,51895081,1445,1445,1445,1445,200
|
|
20240603,100500,51606081,1445,1445,1445,1445,312
|
|
20240603,100400,51155241,1446,1446,1446,1446,0
|
|
20240603,100300,51155241,1446,1446,1446,1446,0
|
|
20240603,100200,51155241,1446,1446,1446,1446,10
|
|
20240603,100100,51140781,1442,1442,1442,1442,0
|
|
20240603,100000,51140781,1442,1442,1442,1442,0
|
|
20240603,095900,51140781,1442,1442,1442,1442,0
|
|
20240603,095800,51140781,1442,1442,1442,1442,10
|
|
20240603,095700,51126361,1445,1441,1445,1441,2852
|
|
20240603,095600,47009640,1441,1441,1441,1441,10
|
|
20240603,095500,46995230,1443,1443,1443,1443,10
|
|
20240603,095400,46980800,1443,1443,1443,1443,2
|
|
20240603,095300,46977914,1443,1442,1443,1442,2247
|
|
20240603,095200,43735498,1443,1443,1443,1443,185
|
|
20240603,095100,43468543,1444,1444,1444,1444,632
|
|
20240603,095000,42555935,1444,1439,1444,1439,3715
|
|
20240603,094900,37210041,1439,1439,1439,1439,0
|
|
20240603,094800,37210041,1439,1442,1442,1439,2971
|
|
20240603,094700,32933926,1442,1440,1442,1440,818
|
|
20240603,094600,31754400,1442,1442,1442,1442,3
|
|
20240603,094500,31750074,1439,1441,1442,1439,17
|
|
20240603,094400,31725590,1440,1436,1440,1436,5971
|
|
20240603,094300,23148671,1436,1436,1436,1436,0
|
|
20240603,094200,23148671,1436,1436,1436,1436,86
|
|
20240603,094100,23025175,1439,1439,1439,1439,30
|
|
20240603,094000,22982005,1439,1439,1439,1439,0
|
|
20240603,093900,22982005,1439,1438,1439,1438,230
|
|
20240603,093800,22651262,1438,1438,1438,1438,0
|
|
20240603,093700,22651262,1438,1438,1438,1438,0
|
|
20240603,093600,22651262,1438,1438,1438,1438,0
|
|
20240603,093500,22651262,1438,1438,1438,1438,0
|
|
20240603,093400,22651262,1438,1438,1438,1438,0
|
|
20240603,093300,22651262,1438,1438,1438,1438,0
|
|
20240603,093200,22651262,1438,1438,1438,1438,467
|
|
20240603,093100,21979716,1438,1438,1438,1438,0
|
|
20240603,093000,21979716,1438,1438,1438,1438,0
|
|
20240603,092900,21979716,1438,1438,1438,1438,0
|
|
20240603,092800,21979716,1438,1438,1438,1438,0
|
|
20240603,092700,21979716,1438,1438,1438,1438,10
|
|
20240603,092600,21965336,1437,1432,1437,1432,2112
|
|
20240603,092500,18932637,1432,1432,1432,1432,800
|
|
20240603,092400,17787037,1436,1436,1436,1436,0
|
|
20240603,092300,17787037,1436,1430,1436,1430,356
|
|
20240603,092200,17277951,1435,1435,1435,1435,600
|
|
20240603,092100,16416951,1436,1433,1436,1433,2142
|
|
20240603,092000,13343137,1432,1432,1432,1432,50
|
|
20240603,091900,13271537,1421,1422,1433,1421,210
|
|
20240603,091800,12972598,1421,1421,1422,1421,1129
|
|
20240603,091700,11367925,1434,1434,1434,1434,0
|
|
20240603,091600,11367925,1434,1434,1434,1434,0
|
|
20240603,091500,11367925,1434,1434,1434,1434,0
|
|
20240603,091400,11367925,1434,1434,1434,1434,10
|
|
20240603,091300,11353585,1434,1434,1434,1434,159
|
|
20240603,091200,11125579,1435,1424,1435,1410,2694
|
|
20240603,091100,7305329,1425,1426,1426,1422,276
|
|
20240603,091000,6911883,1426,1426,1426,1426,0
|
|
20240603,090900,6911883,1426,1426,1426,1426,1
|
|
20240603,090800,6910457,1436,1434,1438,1410,1681
|
|
20240603,090700,4529599,1434,1434,1435,1434,13
|
|
20240603,090600,4510956,1422,1422,1422,1422,1
|
|
20240603,090500,4509534,1422,1422,1422,1422,0
|
|
20240603,090400,4509534,1422,1422,1422,1422,200
|
|
20240603,090300,4225134,1422,1422,1422,1422,1
|
|
20240603,090200,4223712,1425,1428,1428,1425,621
|
|
20240603,090100,3338784,1428,1431,1431,1428,702
|
|
20240603,090000,2336325,1445,1405,1445,1405,1657
|