602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,185900,150768105,1437,1437,1437,1437,407
|
|
20240605,185800,150768105,1437,1437,1437,1437,0
|
|
20240605,185700,150768105,1437,1437,1437,1437,0
|
|
20240605,185600,150768105,1437,1437,1437,1437,0
|
|
20240605,185500,150768105,1437,1437,1437,1437,0
|
|
20240605,185400,150768105,1437,1437,1437,1437,0
|
|
20240605,185300,150768105,1437,1437,1437,1437,0
|
|
20240605,185200,150768105,1437,1437,1437,1437,0
|
|
20240605,185100,150768105,1437,1437,1437,1437,0
|
|
20240605,185000,150768105,1437,1437,1437,1437,0
|
|
20240605,184900,150768105,1437,1437,1437,1437,0
|
|
20240605,184800,150768105,1437,1437,1437,1437,0
|
|
20240605,184700,150768105,1437,1437,1437,1437,0
|
|
20240605,184600,150768105,1437,1437,1437,1437,0
|
|
20240605,184500,150768105,1437,1437,1437,1437,0
|
|
20240605,184400,150768105,1437,1437,1437,1437,0
|
|
20240605,184300,150768105,1437,1437,1437,1437,0
|
|
20240605,184200,150768105,1437,1437,1437,1437,0
|
|
20240605,184100,150768105,1437,1437,1437,1437,0
|
|
20240605,184000,150768105,1437,1437,1437,1437,0
|
|
20240605,183900,150768105,1437,1437,1437,1437,0
|
|
20240605,183800,150768105,1437,1437,1437,1437,0
|
|
20240605,183700,150768105,1437,1437,1437,1437,0
|
|
20240605,183600,150768105,1437,1437,1437,1437,0
|
|
20240605,183500,150768105,1437,1437,1437,1437,0
|
|
20240605,183400,150768105,1437,1437,1437,1437,0
|
|
20240605,183300,150768105,1437,1437,1437,1437,0
|
|
20240605,183200,150768105,1437,1437,1437,1437,0
|
|
20240605,183100,150768105,1437,1437,1437,1437,0
|
|
20240605,183000,150768105,1437,1437,1437,1437,0
|
|
20240605,182900,150768105,1437,1437,1437,1437,407
|
|
20240605,182800,150768105,1437,1437,1437,1437,0
|
|
20240605,182700,150768105,1437,1437,1437,1437,0
|
|
20240605,182600,150768105,1437,1437,1437,1437,0
|
|
20240605,182500,150768105,1437,1437,1437,1437,0
|
|
20240605,182400,150768105,1437,1437,1437,1437,0
|
|
20240605,182300,150768105,1437,1437,1437,1437,0
|
|
20240605,182200,150768105,1437,1437,1437,1437,0
|
|
20240605,182100,150768105,1437,1437,1437,1437,0
|
|
20240605,182000,150768105,1437,1437,1437,1437,0
|
|
20240605,181900,150768105,1437,1437,1437,1437,0
|
|
20240605,181800,150768105,1437,1437,1437,1437,0
|
|
20240605,181700,150768105,1437,1437,1437,1437,0
|
|
20240605,181600,150768105,1437,1437,1437,1437,0
|
|
20240605,181500,150768105,1437,1437,1437,1437,0
|
|
20240605,181400,150768105,1437,1437,1437,1437,0
|
|
20240605,181300,150768105,1437,1437,1437,1437,0
|
|
20240605,181200,150768105,1437,1437,1437,1437,0
|
|
20240605,181100,150768105,1437,1437,1437,1437,0
|
|
20240605,181000,150768105,1437,1437,1437,1437,0
|
|
20240605,180900,150768105,1437,1437,1437,1437,0
|
|
20240605,180800,150768105,1437,1437,1437,1437,0
|
|
20240605,180700,150768105,1437,1437,1437,1437,0
|
|
20240605,180600,150768105,1437,1437,1437,1437,0
|
|
20240605,180500,150768105,1437,1437,1437,1437,0
|
|
20240605,180400,150768105,1437,1437,1437,1437,0
|
|
20240605,180300,150768105,1437,1437,1437,1437,0
|
|
20240605,180200,150768105,1437,1437,1437,1437,0
|
|
20240605,180100,150768105,1437,1437,1437,1437,0
|
|
20240605,180000,150768105,1437,1437,1437,1437,0
|
|
20240605,175900,150768105,1437,1437,1437,1437,407
|
|
20240605,175800,150768105,1437,1437,1437,1437,0
|
|
20240605,175700,150768105,1437,1437,1437,1437,0
|
|
20240605,175600,150768105,1437,1437,1437,1437,0
|
|
20240605,175500,150768105,1437,1437,1437,1437,0
|
|
20240605,175400,150768105,1437,1437,1437,1437,0
|
|
20240605,175300,150768105,1437,1437,1437,1437,0
|
|
20240605,175200,150768105,1437,1437,1437,1437,0
|
|
20240605,175100,150768105,1437,1437,1437,1437,0
|
|
20240605,175000,150768105,1437,1437,1437,1437,0
|
|
20240605,174900,150768105,1437,1437,1437,1437,0
|
|
20240605,174800,150768105,1437,1437,1437,1437,0
|
|
20240605,174700,150768105,1437,1437,1437,1437,0
|
|
20240605,174600,150768105,1437,1437,1437,1437,0
|
|
20240605,174500,150768105,1437,1437,1437,1437,0
|
|
20240605,174400,150768105,1437,1437,1437,1437,0
|
|
20240605,174300,150768105,1437,1437,1437,1437,0
|
|
20240605,174200,150768105,1437,1437,1437,1437,0
|
|
20240605,174100,150768105,1437,1437,1437,1437,0
|
|
20240605,174000,150768105,1437,1437,1437,1437,0
|
|
20240605,173900,150768105,1437,1437,1437,1437,0
|
|
20240605,173800,150768105,1437,1437,1437,1437,0
|
|
20240605,173700,150768105,1437,1437,1437,1437,0
|
|
20240605,173600,150768105,1437,1437,1437,1437,0
|
|
20240605,173500,150768105,1437,1437,1437,1437,0
|
|
20240605,173400,150768105,1437,1437,1437,1437,0
|
|
20240605,173300,150768105,1437,1437,1437,1437,0
|
|
20240605,173200,150768105,1437,1437,1437,1437,0
|
|
20240605,173100,150768105,1437,1437,1437,1437,0
|
|
20240605,173000,150768105,1437,1437,1437,1437,0
|
|
20240605,172900,150768105,1437,1437,1437,1437,407
|
|
20240605,172800,150768105,1437,1437,1437,1437,0
|
|
20240605,172700,150768105,1437,1437,1437,1437,0
|
|
20240605,172600,150768105,1437,1437,1437,1437,0
|
|
20240605,172500,150768105,1437,1437,1437,1437,0
|
|
20240605,172400,150768105,1437,1437,1437,1437,0
|
|
20240605,172300,150768105,1437,1437,1437,1437,0
|
|
20240605,172200,150768105,1437,1437,1437,1437,0
|
|
20240605,172100,150768105,1437,1437,1437,1437,0
|
|
20240605,172000,150768105,1437,1437,1437,1437,0
|
|
20240605,171900,150768105,1437,1437,1437,1437,0
|
|
20240605,171800,150768105,1437,1437,1437,1437,0
|
|
20240605,171700,150768105,1437,1437,1437,1437,0
|
|
20240605,171600,150768105,1437,1437,1437,1437,0
|
|
20240605,171500,150768105,1437,1437,1437,1437,0
|
|
20240605,171400,150768105,1437,1437,1437,1437,0
|
|
20240605,171300,150768105,1437,1437,1437,1437,0
|
|
20240605,171200,150768105,1437,1437,1437,1437,0
|
|
20240605,171100,150768105,1437,1437,1437,1437,0
|
|
20240605,171000,150768105,1437,1437,1437,1437,0
|
|
20240605,170900,150768105,1437,1437,1437,1437,0
|
|
20240605,170800,150768105,1437,1437,1437,1437,0
|
|
20240605,170700,150768105,1437,1437,1437,1437,0
|
|
20240605,170600,150768105,1437,1437,1437,1437,0
|
|
20240605,170500,150768105,1437,1437,1437,1437,0
|
|
20240605,170400,150768105,1437,1437,1437,1437,0
|
|
20240605,170300,150768105,1437,1437,1437,1437,0
|
|
20240605,170200,150768105,1437,1437,1437,1437,0
|
|
20240605,170100,150768105,1437,1437,1437,1437,0
|
|
20240605,170000,150768105,1437,1437,1437,1437,0
|
|
20240605,165900,150768105,1437,1437,1437,1437,407
|
|
20240605,165800,150768105,1437,1437,1437,1437,0
|
|
20240605,165700,150768105,1437,1437,1437,1437,0
|
|
20240605,165600,150768105,1437,1437,1437,1437,0
|
|
20240605,165500,150768105,1437,1437,1437,1437,0
|
|
20240605,165400,150768105,1437,1437,1437,1437,0
|
|
20240605,165300,150768105,1437,1437,1437,1437,0
|
|
20240605,165200,150768105,1437,1437,1437,1437,0
|
|
20240605,165100,150768105,1437,1437,1437,1437,0
|
|
20240605,165000,150768105,1437,1437,1437,1437,0
|
|
20240605,164900,150768105,1437,1437,1437,1437,0
|
|
20240605,164800,150768105,1437,1437,1437,1437,0
|
|
20240605,164700,150768105,1437,1437,1437,1437,0
|
|
20240605,164600,150768105,1437,1437,1437,1437,0
|
|
20240605,164500,150768105,1437,1437,1437,1437,0
|
|
20240605,164400,150768105,1437,1437,1437,1437,0
|
|
20240605,164300,150768105,1437,1437,1437,1437,0
|
|
20240605,164200,150768105,1437,1437,1437,1437,0
|
|
20240605,164100,150768105,1437,1437,1437,1437,0
|
|
20240605,164000,150768105,1437,1437,1437,1437,0
|
|
20240605,163900,150768105,1437,1437,1437,1437,0
|
|
20240605,163800,150768105,1437,1437,1437,1437,0
|
|
20240605,163700,150768105,1437,1437,1437,1437,0
|
|
20240605,163600,150768105,1437,1437,1437,1437,0
|
|
20240605,163500,150768105,1437,1437,1437,1437,0
|
|
20240605,163400,150768105,1437,1437,1437,1437,0
|
|
20240605,163300,150768105,1437,1437,1437,1437,0
|
|
20240605,163200,150768105,1437,1437,1437,1437,0
|
|
20240605,163100,150768105,1437,1437,1437,1437,0
|
|
20240605,163000,150768105,1437,1437,1437,1437,0
|
|
20240605,162900,150768105,1437,1437,1437,1437,407
|
|
20240605,162800,150768105,1437,1437,1437,1437,0
|
|
20240605,162700,150768105,1437,1437,1437,1437,0
|
|
20240605,162600,150768105,1437,1437,1437,1437,0
|
|
20240605,162500,150768105,1437,1437,1437,1437,0
|
|
20240605,162400,150768105,1437,1437,1437,1437,0
|
|
20240605,162300,150768105,1437,1437,1437,1437,0
|
|
20240605,162200,150768105,1437,1437,1437,1437,0
|
|
20240605,162100,150768105,1437,1437,1437,1437,0
|
|
20240605,162000,150768105,1437,1437,1437,1437,0
|
|
20240605,161900,150768105,1437,1437,1437,1437,0
|
|
20240605,161800,150768105,1437,1437,1437,1437,0
|
|
20240605,161700,150768105,1437,1437,1437,1437,0
|
|
20240605,161600,150768105,1437,1437,1437,1437,0
|
|
20240605,161500,150768105,1437,1437,1437,1437,0
|
|
20240605,161400,150768105,1437,1437,1437,1437,0
|
|
20240605,161300,150768105,1437,1437,1437,1437,0
|
|
20240605,161200,150768105,1437,1437,1437,1437,0
|
|
20240605,161100,150768105,1437,1437,1437,1437,0
|
|
20240605,161000,150768105,1437,1437,1437,1437,0
|
|
20240605,160900,150768105,1437,1437,1437,1437,0
|
|
20240605,160800,150768105,1437,1437,1437,1437,0
|
|
20240605,160700,150768105,1437,1437,1437,1437,0
|
|
20240605,160600,150768105,1437,1437,1437,1437,0
|
|
20240605,160500,150768105,1437,1437,1437,1437,0
|
|
20240605,160400,150768105,1437,1437,1437,1437,0
|
|
20240605,160300,150768105,1437,1437,1437,1437,0
|
|
20240605,160200,150768105,1437,1437,1437,1437,0
|
|
20240605,160100,150768105,1437,1437,1437,1437,0
|
|
20240605,160000,150768105,1437,1437,1437,1437,0
|
|
20240605,155900,150768105,1437,1437,1437,1437,407
|
|
20240605,155800,150768105,1437,1437,1437,1437,0
|
|
20240605,155700,150768105,1437,1437,1437,1437,0
|
|
20240605,155600,150768105,1437,1437,1437,1437,0
|
|
20240605,155500,150768105,1437,1437,1437,1437,0
|
|
20240605,155400,150768105,1437,1437,1437,1437,0
|
|
20240605,155300,150768105,1437,1437,1437,1437,0
|
|
20240605,155200,150768105,1437,1437,1437,1437,0
|
|
20240605,155100,150768105,1437,1437,1437,1437,0
|
|
20240605,155000,150768105,1437,1437,1437,1437,0
|
|
20240605,154900,150768105,1437,1437,1437,1437,0
|
|
20240605,154800,150768105,1437,1437,1437,1437,0
|
|
20240605,154700,150768105,1437,1437,1437,1437,0
|
|
20240605,154600,150768105,1437,1437,1437,1437,0
|
|
20240605,154500,150768105,1437,1437,1437,1437,0
|
|
20240605,154400,150768105,1437,1437,1437,1437,0
|
|
20240605,154300,150768105,1437,1437,1437,1437,0
|
|
20240605,154200,150768105,1437,1437,1437,1437,0
|
|
20240605,154100,150768105,1437,1437,1437,1437,0
|
|
20240605,154000,150768105,1437,1437,1437,1437,0
|
|
20240605,153900,150768105,1437,1437,1437,1437,0
|
|
20240605,153800,150768105,1437,1437,1437,1437,0
|
|
20240605,153700,150768105,1437,1437,1437,1437,0
|
|
20240605,153600,150768105,1437,1437,1437,1437,0
|
|
20240605,153500,150768105,1437,1437,1437,1437,0
|
|
20240605,153400,150768105,1437,1437,1437,1437,0
|
|
20240605,153300,150768105,1437,1437,1437,1437,0
|
|
20240605,153200,150768105,1437,1437,1437,1437,0
|
|
20240605,153100,150768105,1437,1437,1437,1437,0
|
|
20240605,153000,150768105,1437,1437,1437,1437,407
|
|
20240605,152900,150183246,1434,1434,1434,1434,0
|
|
20240605,152800,150183246,1434,1434,1434,1434,0
|
|
20240605,152700,150183246,1434,1434,1434,1434,0
|
|
20240605,152600,150183246,1434,1434,1434,1434,0
|
|
20240605,152500,150183246,1434,1434,1434,1434,0
|
|
20240605,152400,150183246,1434,1434,1434,1434,0
|
|
20240605,152300,150183246,1434,1434,1434,1434,0
|
|
20240605,152200,150183246,1434,1434,1434,1434,0
|
|
20240605,152100,150183246,1434,1434,1434,1434,0
|
|
20240605,152000,150183246,1434,1434,1434,1434,0
|
|
20240605,151900,150183246,1434,1434,1434,1434,2
|
|
20240605,151800,150180378,1438,1438,1438,1438,0
|
|
20240605,151700,150180378,1438,1438,1438,1438,0
|
|
20240605,151600,150180378,1438,1438,1438,1438,0
|
|
20240605,151500,150180378,1438,1436,1438,1436,6
|
|
20240605,151400,150171760,1438,1432,1438,1431,568
|
|
20240605,151300,149358410,1438,1438,1438,1438,6
|
|
20240605,151200,149349782,1438,1438,1438,1438,0
|
|
20240605,151100,149349782,1438,1438,1438,1438,0
|
|
20240605,151000,149349782,1438,1438,1438,1438,0
|
|
20240605,150900,149349782,1438,1438,1438,1438,23
|
|
20240605,150800,149316708,1440,1440,1440,1440,0
|
|
20240605,150700,149316708,1440,1440,1440,1440,0
|
|
20240605,150600,149316708,1440,1440,1440,1440,2
|
|
20240605,150500,149313828,1440,1440,1440,1440,1
|
|
20240605,150400,149312388,1431,1431,1431,1431,0
|
|
20240605,150300,149312388,1431,1431,1431,1431,70
|
|
20240605,150200,149212218,1431,1431,1431,1431,0
|
|
20240605,150100,149212218,1431,1438,1441,1431,58
|
|
20240605,150000,149128951,1438,1432,1438,1432,4085
|
|
20240605,145900,143278721,1438,1438,1438,1438,1
|
|
20240605,145800,143277283,1431,1431,1431,1431,0
|
|
20240605,145700,143277283,1431,1431,1431,1431,209
|
|
20240605,145600,142978204,1441,1441,1441,1441,0
|
|
20240605,145500,142978204,1441,1441,1441,1441,0
|
|
20240605,145400,142978204,1441,1441,1441,1441,0
|
|
20240605,145300,142978204,1441,1441,1441,1441,0
|
|
20240605,145200,142978204,1441,1440,1441,1440,228
|
|
20240605,145100,142649882,1430,1440,1440,1430,2
|
|
20240605,145000,142647012,1430,1432,1432,1430,741
|
|
20240605,144900,141587183,1440,1440,1440,1440,0
|
|
20240605,144800,141587183,1440,1440,1440,1440,1
|
|
20240605,144700,141585743,1432,1432,1432,1432,0
|
|
20240605,144600,141585743,1432,1432,1432,1432,39
|
|
20240605,144500,141529895,1429,1429,1429,1429,0
|
|
20240605,144400,141529895,1429,1429,1429,1429,0
|
|
20240605,144300,141529895,1429,1429,1429,1429,0
|
|
20240605,144200,141529895,1429,1441,1441,1429,5806
|
|
20240605,144100,133221690,1438,1438,1438,1438,0
|
|
20240605,144000,133221690,1438,1441,1441,1438,1041
|
|
20240605,143900,131724609,1440,1440,1440,1440,144
|
|
20240605,143800,131517249,1438,1438,1438,1438,0
|
|
20240605,143700,131517249,1438,1438,1438,1438,0
|
|
20240605,143600,131517249,1438,1438,1438,1438,0
|
|
20240605,143500,131517249,1438,1438,1438,1438,50
|
|
20240605,143400,131445349,1438,1438,1438,1438,0
|
|
20240605,143300,131445349,1438,1438,1438,1438,0
|
|
20240605,143200,131445349,1438,1438,1438,1438,112
|
|
20240605,143100,131284293,1435,1435,1435,1435,0
|
|
20240605,143000,131284293,1435,1435,1435,1435,0
|
|
20240605,142900,131284293,1435,1435,1435,1435,0
|
|
20240605,142800,131284293,1435,1435,1435,1435,0
|
|
20240605,142700,131284293,1435,1435,1435,1435,0
|
|
20240605,142600,131284293,1435,1435,1435,1435,0
|
|
20240605,142500,131284293,1435,1435,1435,1435,0
|
|
20240605,142400,131284293,1435,1435,1435,1435,0
|
|
20240605,142300,131284293,1435,1435,1435,1435,0
|
|
20240605,142200,131284293,1435,1435,1435,1435,7
|
|
20240605,142100,131274248,1437,1437,1437,1437,0
|
|
20240605,142000,131274248,1437,1437,1437,1437,0
|
|
20240605,141900,131274248,1437,1437,1437,1437,330
|
|
20240605,141800,130800038,1436,1436,1436,1436,10
|
|
20240605,141700,130785678,1437,1437,1437,1437,20
|
|
20240605,141600,130756938,1437,1437,1437,1437,0
|
|
20240605,141500,130756938,1437,1437,1437,1437,0
|
|
20240605,141400,130756938,1437,1437,1437,1437,0
|
|
20240605,141300,130756938,1437,1437,1437,1437,0
|
|
20240605,141200,130756938,1437,1437,1437,1437,0
|
|
20240605,141100,130756938,1437,1437,1437,1437,0
|
|
20240605,141000,130756938,1437,1437,1437,1437,0
|
|
20240605,140900,130756938,1437,1437,1437,1437,0
|
|
20240605,140800,130756938,1437,1437,1437,1437,100
|
|
20240605,140700,130613238,1437,1437,1437,1437,0
|
|
20240605,140600,130613238,1437,1437,1437,1437,0
|
|
20240605,140500,130613238,1437,1437,1437,1437,0
|
|
20240605,140400,130613238,1437,1437,1437,1437,305
|
|
20240605,140300,130174953,1437,1437,1437,1437,0
|
|
20240605,140200,130174953,1437,1432,1437,1431,69
|
|
20240605,140100,130076142,1432,1436,1436,1432,1500
|
|
20240605,140000,127926734,1436,1436,1436,1436,0
|
|
20240605,135900,127926734,1436,1436,1436,1436,0
|
|
20240605,135800,127926734,1436,1436,1436,1436,0
|
|
20240605,135700,127926734,1436,1436,1436,1436,0
|
|
20240605,135600,127926734,1436,1436,1436,1436,0
|
|
20240605,135500,127926734,1436,1436,1436,1436,0
|
|
20240605,135400,127926734,1436,1436,1436,1436,0
|
|
20240605,135300,127926734,1436,1436,1436,1436,0
|
|
20240605,135200,127926734,1436,1436,1436,1436,0
|
|
20240605,135100,127926734,1436,1436,1436,1436,0
|
|
20240605,135000,127926734,1436,1436,1436,1436,10
|
|
20240605,134900,127912374,1436,1436,1436,1436,0
|
|
20240605,134800,127912374,1436,1436,1436,1436,1
|
|
20240605,134700,127910938,1436,1436,1436,1436,0
|
|
20240605,134600,127910938,1436,1436,1436,1436,962
|
|
20240605,134500,126529506,1436,1436,1436,1436,5
|
|
20240605,134400,126522326,1436,1436,1436,1436,0
|
|
20240605,134300,126522326,1436,1436,1436,1436,0
|
|
20240605,134200,126522326,1436,1436,1436,1436,37
|
|
20240605,134100,126469194,1436,1436,1436,1436,0
|
|
20240605,134000,126469194,1436,1436,1436,1436,0
|
|
20240605,133900,126469194,1436,1436,1436,1436,400
|
|
20240605,133800,125894794,1436,1436,1436,1436,100
|
|
20240605,133700,125751194,1437,1437,1437,1437,1
|
|
20240605,133600,125749757,1436,1436,1436,1436,0
|
|
20240605,133500,125749757,1436,1436,1436,1436,0
|
|
20240605,133400,125749757,1436,1436,1436,1436,0
|
|
20240605,133300,125749757,1436,1436,1436,1436,0
|
|
20240605,133200,125749757,1436,1436,1436,1436,0
|
|
20240605,133100,125749757,1436,1436,1436,1436,220
|
|
20240605,133000,125433837,1436,1436,1436,1436,13
|
|
20240605,132900,125415169,1436,1436,1436,1436,10
|
|
20240605,132800,125400809,1436,1436,1436,1436,0
|
|
20240605,132700,125400809,1436,1436,1436,1436,0
|
|
20240605,132600,125400809,1436,1436,1436,1436,0
|
|
20240605,132500,125400809,1436,1436,1436,1436,0
|
|
20240605,132400,125400809,1436,1436,1436,1436,0
|
|
20240605,132300,125400809,1436,1436,1436,1436,0
|
|
20240605,132200,125400809,1436,1434,1436,1434,1072
|
|
20240605,132100,123862959,1430,1430,1430,1430,2
|
|
20240605,132000,123860099,1434,1434,1434,1434,1
|
|
20240605,131900,123858665,1429,1429,1429,1429,0
|
|
20240605,131800,123858665,1429,1429,1429,1429,0
|
|
20240605,131700,123858665,1429,1429,1429,1429,0
|
|
20240605,131600,123858665,1429,1429,1429,1429,0
|
|
20240605,131500,123858665,1429,1429,1429,1429,0
|
|
20240605,131400,123858665,1429,1429,1429,1429,186
|
|
20240605,131300,123592871,1429,1429,1429,1429,0
|
|
20240605,131200,123592871,1429,1429,1429,1429,0
|
|
20240605,131100,123592871,1429,1429,1429,1429,100
|
|
20240605,131000,123449971,1429,1429,1429,1429,10
|
|
20240605,130900,123435681,1429,1429,1429,1429,777
|
|
20240605,130800,122325348,1434,1434,1434,1434,100
|
|
20240605,130700,122181948,1434,1434,1434,1434,1
|
|
20240605,130600,122180514,1429,1429,1429,1429,3
|
|
20240605,130500,122176227,1429,1429,1429,1429,0
|
|
20240605,130400,122176227,1429,1429,1429,1429,165
|
|
20240605,130300,121940442,1428,1428,1428,1428,0
|
|
20240605,130200,121940442,1428,1432,1432,1428,6
|
|
20240605,130100,121931862,1434,1434,1434,1434,0
|
|
20240605,130000,121931862,1434,1434,1434,1434,0
|
|
20240605,125900,121931862,1434,1434,1434,1434,0
|
|
20240605,125800,121931862,1434,1434,1434,1434,0
|
|
20240605,125700,121931862,1434,1432,1434,1425,1372
|
|
20240605,125600,119975647,1433,1433,1433,1433,1
|
|
20240605,125500,119974214,1434,1434,1434,1434,0
|
|
20240605,125400,119974214,1434,1434,1434,1434,0
|
|
20240605,125300,119974214,1434,1434,1434,1434,436
|
|
20240605,125200,119348990,1435,1435,1435,1435,1
|
|
20240605,125100,119347555,1434,1434,1434,1434,0
|
|
20240605,125000,119347555,1434,1434,1434,1434,1
|
|
20240605,124900,119346121,1435,1435,1435,1435,5
|
|
20240605,124800,119338946,1435,1435,1435,1435,0
|
|
20240605,124700,119338946,1435,1426,1435,1426,52
|
|
20240605,124600,119264785,1436,1436,1436,1436,20
|
|
20240605,124500,119236065,1436,1432,1436,1425,7577
|
|
20240605,124400,108428633,1433,1433,1433,1433,0
|
|
20240605,124300,108428633,1433,1433,1433,1433,0
|
|
20240605,124200,108428633,1433,1433,1433,1433,301
|
|
20240605,124100,107997300,1432,1432,1432,1432,115
|
|
20240605,124000,107832620,1431,1431,1431,1431,0
|
|
20240605,123900,107832620,1431,1431,1431,1431,500
|
|
20240605,123800,107117120,1432,1432,1432,1432,0
|
|
20240605,123700,107117120,1432,1432,1432,1432,5
|
|
20240605,123600,107109960,1431,1431,1431,1431,2
|
|
20240605,123500,107107098,1431,1431,1431,1431,239
|
|
20240605,123400,106765089,1431,1431,1431,1431,0
|
|
20240605,123300,106765089,1431,1431,1431,1431,167
|
|
20240605,123200,106526112,1431,1429,1431,1427,811
|
|
20240605,123100,105368725,1431,1431,1431,1431,14
|
|
20240605,123000,105348691,1431,1431,1431,1431,0
|
|
20240605,122900,105348691,1431,1431,1431,1431,0
|
|
20240605,122800,105348691,1431,1431,1431,1431,3
|
|
20240605,122700,105344398,1431,1431,1431,1431,0
|
|
20240605,122600,105344398,1431,1431,1431,1431,0
|
|
20240605,122500,105344398,1431,1431,1431,1431,0
|
|
20240605,122400,105344398,1431,1431,1431,1431,0
|
|
20240605,122300,105344398,1431,1431,1431,1431,7
|
|
20240605,122200,105334381,1431,1431,1431,1431,1
|
|
20240605,122100,105332950,1431,1431,1431,1431,14
|
|
20240605,122000,105312916,1427,1427,1427,1427,0
|
|
20240605,121900,105312916,1427,1427,1427,1427,132
|
|
20240605,121800,105124552,1427,1427,1427,1427,0
|
|
20240605,121700,105124552,1427,1427,1427,1427,166
|
|
20240605,121600,104887670,1430,1430,1430,1430,0
|
|
20240605,121500,104887670,1430,1430,1430,1430,4
|
|
20240605,121400,104881950,1427,1427,1427,1427,0
|
|
20240605,121300,104881950,1427,1427,1427,1427,0
|
|
20240605,121200,104881950,1427,1427,1427,1427,0
|
|
20240605,121100,104881950,1427,1427,1427,1427,0
|
|
20240605,121000,104881950,1427,1427,1427,1427,0
|
|
20240605,120900,104881950,1427,1427,1427,1427,0
|
|
20240605,120800,104881950,1427,1427,1427,1427,272
|
|
20240605,120700,104493806,1428,1428,1428,1428,585
|
|
20240605,120600,103658426,1432,1432,1432,1432,0
|
|
20240605,120500,103658426,1432,1432,1432,1432,1
|
|
20240605,120400,103656994,1432,1433,1433,1432,56
|
|
20240605,120300,103576751,1433,1433,1433,1433,0
|
|
20240605,120200,103576751,1433,1433,1433,1433,0
|
|
20240605,120100,103576751,1433,1433,1433,1433,1
|
|
20240605,120000,103575318,1428,1428,1428,1428,5
|
|
20240605,115900,103568178,1433,1433,1433,1433,0
|
|
20240605,115800,103568178,1433,1433,1433,1433,0
|
|
20240605,115700,103568178,1433,1433,1433,1433,0
|
|
20240605,115600,103568178,1433,1433,1433,1433,7
|
|
20240605,115500,103558147,1433,1433,1433,1433,0
|
|
20240605,115400,103558147,1433,1429,1433,1429,14
|
|
20240605,115300,103538137,1429,1429,1429,1429,600
|
|
20240605,115200,102680737,1429,1429,1429,1429,166
|
|
20240605,115100,102443523,1429,1429,1429,1429,0
|
|
20240605,115000,102443523,1429,1429,1429,1429,0
|
|
20240605,114900,102443523,1429,1429,1429,1429,0
|
|
20240605,114800,102443523,1429,1429,1429,1429,0
|
|
20240605,114700,102443523,1429,1429,1429,1429,0
|
|
20240605,114600,102443523,1429,1430,1430,1429,1100
|
|
20240605,114500,100871134,1430,1430,1430,1430,0
|
|
20240605,114400,100871134,1430,1430,1430,1430,155
|
|
20240605,114300,100649484,1430,1430,1430,1430,0
|
|
20240605,114200,100649484,1430,1430,1430,1430,0
|
|
20240605,114100,100649484,1430,1430,1430,1430,0
|
|
20240605,114000,100649484,1430,1430,1430,1430,0
|
|
20240605,113900,100649484,1430,1430,1430,1430,60
|
|
20240605,113800,100563684,1430,1430,1430,1430,0
|
|
20240605,113700,100563684,1430,1430,1430,1430,0
|
|
20240605,113600,100563684,1430,1430,1430,1430,0
|
|
20240605,113500,100563684,1430,1430,1430,1430,0
|
|
20240605,113400,100563684,1430,1430,1430,1430,0
|
|
20240605,113300,100563684,1430,1430,1430,1430,0
|
|
20240605,113200,100563684,1430,1430,1430,1430,0
|
|
20240605,113100,100563684,1430,1430,1430,1430,0
|
|
20240605,113000,100563684,1430,1430,1430,1430,0
|
|
20240605,112900,100563684,1430,1430,1430,1430,282
|
|
20240605,112800,100160424,1434,1434,1434,1434,0
|
|
20240605,112700,100160424,1434,1434,1434,1434,0
|
|
20240605,112600,100160424,1434,1434,1434,1434,28
|
|
20240605,112500,100120272,1430,1430,1430,1430,222
|
|
20240605,112400,99802812,1430,1430,1430,1430,0
|
|
20240605,112300,99802812,1430,1430,1430,1430,0
|
|
20240605,112200,99802812,1430,1430,1430,1430,0
|
|
20240605,112100,99802812,1430,1430,1430,1430,1
|
|
20240605,112000,99801382,1430,1430,1430,1430,0
|
|
20240605,111900,99801382,1430,1434,1434,1430,190
|
|
20240605,111800,99529002,1434,1434,1434,1434,32
|
|
20240605,111700,99483114,1434,1434,1434,1434,2
|
|
20240605,111600,99480246,1434,1434,1434,1434,0
|
|
20240605,111500,99480246,1434,1434,1434,1434,1
|
|
20240605,111400,99478812,1436,1436,1436,1436,0
|
|
20240605,111300,99478812,1436,1436,1436,1436,0
|
|
20240605,111200,99478812,1436,1436,1436,1436,0
|
|
20240605,111100,99478812,1436,1436,1436,1436,0
|
|
20240605,111000,99478812,1436,1436,1436,1436,0
|
|
20240605,110900,99478812,1436,1436,1436,1436,0
|
|
20240605,110800,99478812,1436,1436,1436,1436,0
|
|
20240605,110700,99478812,1436,1436,1436,1436,7
|
|
20240605,110600,99468760,1436,1436,1436,1436,14
|
|
20240605,110500,99448656,1436,1436,1436,1436,0
|
|
20240605,110400,99448656,1436,1436,1436,1436,1
|
|
20240605,110300,99447220,1428,1428,1428,1428,0
|
|
20240605,110200,99447220,1428,1428,1428,1428,1
|
|
20240605,110100,99445792,1437,1437,1437,1437,0
|
|
20240605,110000,99445792,1437,1437,1437,1437,0
|
|
20240605,105900,99445792,1437,1437,1437,1437,0
|
|
20240605,105800,99445792,1437,1437,1437,1437,0
|
|
20240605,105700,99445792,1437,1437,1437,1437,0
|
|
20240605,105600,99445792,1437,1437,1437,1437,0
|
|
20240605,105500,99445792,1437,1437,1437,1437,0
|
|
20240605,105400,99445792,1437,1435,1437,1435,15
|
|
20240605,105300,99424259,1430,1430,1430,1430,217
|
|
20240605,105200,99113949,1430,1430,1430,1430,2
|
|
20240605,105100,99111089,1435,1435,1435,1435,0
|
|
20240605,105000,99111089,1435,1435,1435,1435,2
|
|
20240605,104900,99108219,1435,1435,1435,1435,0
|
|
20240605,104800,99108219,1435,1435,1435,1435,7
|
|
20240605,104700,99098174,1431,1431,1431,1431,0
|
|
20240605,104600,99098174,1431,1430,1431,1430,2344
|
|
20240605,104500,95744010,1431,1431,1431,1431,0
|
|
20240605,104400,95744010,1431,1431,1431,1431,21
|
|
20240605,104300,95713959,1431,1431,1431,1431,2
|
|
20240605,104200,95711097,1431,1429,1431,1429,2187
|
|
20240605,104100,92584839,1429,1429,1429,1429,0
|
|
20240605,104000,92584839,1429,1429,1429,1429,0
|
|
20240605,103900,92584839,1429,1429,1429,1429,9
|
|
20240605,103800,92571978,1429,1429,1429,1429,2
|
|
20240605,103700,92569120,1426,1426,1426,1426,102
|
|
20240605,103600,92423668,1429,1429,1429,1429,0
|
|
20240605,103500,92423668,1429,1429,1429,1429,70
|
|
20240605,103400,92323638,1429,1429,1429,1429,0
|
|
20240605,103300,92323638,1429,1426,1429,1426,434
|
|
20240605,103200,91704447,1426,1426,1426,1426,0
|
|
20240605,103100,91704447,1426,1426,1426,1426,2487
|
|
20240605,103000,88157985,1425,1427,1429,1425,164
|
|
20240605,102900,87924218,1427,1428,1429,1427,19
|
|
20240605,102800,87897085,1428,1426,1428,1426,897
|
|
20240605,102700,86617949,1429,1431,1431,1427,1025
|
|
20240605,102600,85154762,1432,1432,1432,1432,7
|
|
20240605,102500,85144738,1432,1434,1434,1431,316
|
|
20240605,102400,84692512,1435,1435,1435,1435,0
|
|
20240605,102300,84692512,1435,1435,1435,1435,17
|
|
20240605,102200,84668117,1435,1435,1435,1435,0
|
|
20240605,102100,84668117,1435,1435,1435,1435,0
|
|
20240605,102000,84668117,1435,1430,1436,1430,61
|
|
20240605,101900,84580710,1436,1430,1436,1430,16
|
|
20240605,101800,84557746,1436,1436,1436,1436,19
|
|
20240605,101700,84530462,1436,1436,1436,1436,7
|
|
20240605,101600,84520410,1436,1436,1436,1436,0
|
|
20240605,101500,84520410,1436,1436,1436,1436,49
|
|
20240605,101400,84450046,1436,1436,1436,1436,113
|
|
20240605,101300,84287778,1436,1436,1436,1436,1
|
|
20240605,101200,84286342,1436,1436,1436,1436,20
|
|
20240605,101100,84257622,1435,1431,1436,1431,220
|
|
20240605,101000,83942737,1425,1437,1437,1425,2991
|
|
20240605,100900,79680006,1432,1432,1432,1432,50
|
|
20240605,100800,79608406,1432,1432,1432,1432,6
|
|
20240605,100700,79599814,1432,1432,1432,1432,1693
|
|
20240605,100600,77175438,1432,1432,1432,1432,0
|
|
20240605,100500,77175438,1432,1432,1432,1424,248
|
|
20240605,100400,76822212,1424,1424,1424,1424,100
|
|
20240605,100300,76679812,1431,1424,1431,1424,301
|
|
20240605,100200,76251181,1432,1432,1432,1432,0
|
|
20240605,100100,76251181,1432,1432,1432,1432,0
|
|
20240605,100000,76251181,1432,1432,1432,1432,0
|
|
20240605,095900,76251181,1432,1432,1432,1432,0
|
|
20240605,095800,76251181,1432,1432,1432,1432,40
|
|
20240605,095700,76193901,1433,1433,1433,1433,0
|
|
20240605,095600,76193901,1433,1433,1433,1433,5
|
|
20240605,095500,76186736,1433,1432,1433,1432,90
|
|
20240605,095400,76057781,1432,1432,1432,1432,2
|
|
20240605,095300,76054917,1432,1432,1432,1432,0
|
|
20240605,095200,76054917,1432,1432,1432,1432,0
|
|
20240605,095100,76054917,1432,1432,1432,1432,0
|
|
20240605,095000,76054917,1432,1432,1432,1432,50
|
|
20240605,094900,75983317,1424,1424,1424,1424,0
|
|
20240605,094800,75983317,1424,1424,1424,1424,3213
|
|
20240605,094700,71408005,1436,1436,1436,1436,0
|
|
20240605,094600,71408005,1436,1436,1437,1436,61
|
|
20240605,094500,71320359,1437,1427,1437,1417,1895
|
|
20240605,094400,68629269,1430,1430,1430,1430,4
|
|
20240605,094300,68623549,1431,1431,1431,1431,2
|
|
20240605,094200,68620687,1432,1432,1432,1432,23
|
|
20240605,094100,68587751,1434,1434,1434,1434,1
|
|
20240605,094000,68586317,1421,1427,1428,1421,1343
|
|
20240605,093900,66672865,1427,1427,1427,1427,100
|
|
20240605,093800,66530165,1437,1437,1437,1437,0
|
|
20240605,093700,66530165,1437,1437,1437,1437,0
|
|
20240605,093600,66530165,1437,1436,1437,1436,240
|
|
20240605,093500,66185385,1438,1431,1438,1431,50
|
|
20240605,093400,66113653,1427,1431,1431,1427,110
|
|
20240605,093300,65956563,1424,1430,1432,1424,7013
|
|
20240605,093200,55946903,1430,1432,1432,1430,325
|
|
20240605,093100,55481700,1432,1432,1432,1432,8
|
|
20240605,093000,55470244,1439,1439,1439,1439,6
|
|
20240605,092900,55461610,1433,1433,1433,1433,450
|
|
20240605,092800,54816760,1432,1432,1432,1432,0
|
|
20240605,092700,54816760,1432,1433,1433,1432,1446
|
|
20240605,092600,52744998,1444,1444,1444,1444,1
|
|
20240605,092500,52743554,1428,1449,1456,1428,917
|
|
20240605,092400,51424283,1449,1436,1449,1436,300
|
|
20240605,092300,50992614,1436,1427,1436,1427,422
|
|
20240605,092200,50389399,1427,1427,1427,1427,300
|
|
20240605,092100,49961299,1425,1435,1435,1425,907
|
|
20240605,092000,48660034,1436,1435,1437,1424,130
|
|
20240605,091900,48473666,1422,1422,1422,1422,0
|
|
20240605,091800,48473666,1422,1430,1430,1422,372
|
|
20240605,091700,47944642,1438,1425,1438,1425,40
|
|
20240605,091600,47887193,1423,1432,1439,1400,9137
|
|
20240605,091500,34963544,1428,1428,1428,1428,20
|
|
20240605,091400,34934984,1428,1432,1432,1428,1175
|
|
20240605,091300,33252831,1431,1440,1440,1431,4580
|
|
20240605,091200,26665599,1440,1449,1449,1440,9403
|
|
20240605,091100,13092018,1452,1450,1452,1449,114
|
|
20240605,091000,12926782,1451,1453,1453,1451,3724
|
|
20240605,090900,7522658,1453,1453,1453,1453,8
|
|
20240605,090800,7511034,1453,1453,1453,1453,0
|
|
20240605,090700,7511034,1453,1453,1453,1453,8
|
|
20240605,090600,7499410,1453,1453,1453,1453,316
|
|
20240605,090500,7040262,1453,1453,1453,1453,9
|
|
20240605,090400,7027185,1453,1453,1453,1453,231
|
|
20240605,090300,6691542,1447,1446,1447,1446,385
|
|
20240605,090200,6134448,1446,1446,1446,1446,2200
|
|
20240605,090100,2953248,1446,1452,1452,1446,581
|
|
20240605,090000,2109684,1444,1444,1444,1444,1461
|