619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,191600,1095121591,1477,1477,1477,1477,12732
|
|
20240603,191500,1095121591,1477,1477,1477,1477,0
|
|
20240603,191400,1095121591,1477,1477,1477,1477,0
|
|
20240603,191300,1095121591,1477,1477,1477,1477,0
|
|
20240603,191200,1095121591,1477,1477,1477,1477,0
|
|
20240603,191100,1095121591,1477,1477,1477,1477,0
|
|
20240603,191000,1095121591,1477,1477,1477,1477,0
|
|
20240603,190900,1095121591,1477,1477,1477,1477,0
|
|
20240603,190800,1095121591,1477,1477,1477,1477,0
|
|
20240603,190700,1095121591,1477,1477,1477,1477,0
|
|
20240603,190600,1095121591,1477,1477,1477,1477,0
|
|
20240603,190500,1095121591,1477,1477,1477,1477,0
|
|
20240603,190400,1095121591,1477,1477,1477,1477,0
|
|
20240603,190300,1095121591,1477,1477,1477,1477,0
|
|
20240603,190200,1095121591,1477,1477,1477,1477,0
|
|
20240603,190100,1095121591,1477,1477,1477,1477,0
|
|
20240603,190000,1095121591,1477,1477,1477,1477,0
|
|
20240603,185900,1095121591,1477,1477,1477,1477,0
|
|
20240603,185800,1095121591,1477,1477,1477,1477,0
|
|
20240603,185700,1095121591,1477,1477,1477,1477,0
|
|
20240603,185600,1095121591,1477,1477,1477,1477,0
|
|
20240603,185500,1095121591,1477,1477,1477,1477,0
|
|
20240603,185400,1095121591,1477,1477,1477,1477,0
|
|
20240603,185300,1095121591,1477,1477,1477,1477,0
|
|
20240603,185200,1095121591,1477,1477,1477,1477,0
|
|
20240603,185100,1095121591,1477,1477,1477,1477,0
|
|
20240603,185000,1095121591,1477,1477,1477,1477,0
|
|
20240603,184900,1095121591,1477,1477,1477,1477,0
|
|
20240603,184800,1095121591,1477,1477,1477,1477,0
|
|
20240603,184700,1095121591,1477,1477,1477,1477,0
|
|
20240603,184600,1095121591,1477,1477,1477,1477,12732
|
|
20240603,184500,1095121591,1477,1477,1477,1477,0
|
|
20240603,184400,1095121591,1477,1477,1477,1477,0
|
|
20240603,184300,1095121591,1477,1477,1477,1477,0
|
|
20240603,184200,1095121591,1477,1477,1477,1477,0
|
|
20240603,184100,1095121591,1477,1477,1477,1477,0
|
|
20240603,184000,1095121591,1477,1477,1477,1477,0
|
|
20240603,183900,1095121591,1477,1477,1477,1477,0
|
|
20240603,183800,1095121591,1477,1477,1477,1477,0
|
|
20240603,183700,1095121591,1477,1477,1477,1477,0
|
|
20240603,183600,1095121591,1477,1477,1477,1477,0
|
|
20240603,183500,1095121591,1477,1477,1477,1477,0
|
|
20240603,183400,1095121591,1477,1477,1477,1477,0
|
|
20240603,183300,1095121591,1477,1477,1477,1477,0
|
|
20240603,183200,1095121591,1477,1477,1477,1477,0
|
|
20240603,183100,1095121591,1477,1477,1477,1477,0
|
|
20240603,183000,1095121591,1477,1477,1477,1477,0
|
|
20240603,182900,1095121591,1477,1477,1477,1477,0
|
|
20240603,182800,1095121591,1477,1477,1477,1477,0
|
|
20240603,182700,1095121591,1477,1477,1477,1477,0
|
|
20240603,182600,1095121591,1477,1477,1477,1477,0
|
|
20240603,182500,1095121591,1477,1477,1477,1477,0
|
|
20240603,182400,1095121591,1477,1477,1477,1477,0
|
|
20240603,182300,1095121591,1477,1477,1477,1477,0
|
|
20240603,182200,1095121591,1477,1477,1477,1477,0
|
|
20240603,182100,1095121591,1477,1477,1477,1477,0
|
|
20240603,182000,1095121591,1477,1477,1477,1477,0
|
|
20240603,181900,1095121591,1477,1477,1477,1477,0
|
|
20240603,181800,1095121591,1477,1477,1477,1477,0
|
|
20240603,181700,1095121591,1477,1477,1477,1477,0
|
|
20240603,181600,1095121591,1477,1477,1477,1477,12732
|
|
20240603,181500,1095121591,1477,1477,1477,1477,0
|
|
20240603,181400,1095121591,1477,1477,1477,1477,0
|
|
20240603,181300,1095121591,1477,1477,1477,1477,0
|
|
20240603,181200,1095121591,1477,1477,1477,1477,0
|
|
20240603,181100,1095121591,1477,1477,1477,1477,0
|
|
20240603,181000,1095121591,1477,1477,1477,1477,0
|
|
20240603,180900,1095121591,1477,1477,1477,1477,0
|
|
20240603,180800,1095121591,1477,1477,1477,1477,0
|
|
20240603,180700,1095121591,1477,1477,1477,1477,0
|
|
20240603,180600,1095121591,1477,1477,1477,1477,0
|
|
20240603,180500,1095121591,1477,1477,1477,1477,0
|
|
20240603,180400,1095121591,1477,1477,1477,1477,0
|
|
20240603,180300,1095121591,1477,1477,1477,1477,0
|
|
20240603,180200,1095121591,1477,1477,1477,1477,0
|
|
20240603,180100,1095121591,1477,1477,1477,1477,0
|
|
20240603,180000,1095121591,1477,1477,1477,1477,0
|
|
20240603,175900,1095121591,1477,1477,1477,1477,0
|
|
20240603,175800,1095121591,1477,1477,1477,1477,0
|
|
20240603,175700,1095121591,1477,1477,1477,1477,0
|
|
20240603,175600,1095121591,1477,1477,1477,1477,0
|
|
20240603,175500,1095121591,1477,1477,1477,1477,0
|
|
20240603,175400,1095121591,1477,1477,1477,1477,0
|
|
20240603,175300,1095121591,1477,1477,1477,1477,0
|
|
20240603,175200,1095121591,1477,1477,1477,1477,0
|
|
20240603,175100,1095121591,1477,1477,1477,1477,0
|
|
20240603,175000,1095121591,1477,1477,1477,1477,0
|
|
20240603,174900,1095121591,1477,1477,1477,1477,0
|
|
20240603,174800,1095121591,1477,1477,1477,1477,0
|
|
20240603,174700,1095121591,1477,1477,1477,1477,0
|
|
20240603,174600,1095121591,1477,1477,1477,1477,12732
|
|
20240603,174500,1095121591,1477,1477,1477,1477,0
|
|
20240603,174400,1095121591,1477,1477,1477,1477,0
|
|
20240603,174300,1095121591,1477,1477,1477,1477,0
|
|
20240603,174200,1095121591,1477,1477,1477,1477,0
|
|
20240603,174100,1095121591,1477,1477,1477,1477,0
|
|
20240603,174000,1095121591,1477,1477,1477,1477,0
|
|
20240603,173900,1095121591,1477,1477,1477,1477,0
|
|
20240603,173800,1095121591,1477,1477,1477,1477,0
|
|
20240603,173700,1095121591,1477,1477,1477,1477,0
|
|
20240603,173600,1095121591,1477,1477,1477,1477,0
|
|
20240603,173500,1095121591,1477,1477,1477,1477,0
|
|
20240603,173400,1095121591,1477,1477,1477,1477,0
|
|
20240603,173300,1095121591,1477,1477,1477,1477,0
|
|
20240603,173200,1095121591,1477,1477,1477,1477,0
|
|
20240603,173100,1095121591,1477,1477,1477,1477,0
|
|
20240603,173000,1095121591,1477,1477,1477,1477,0
|
|
20240603,172900,1095121591,1477,1477,1477,1477,0
|
|
20240603,172800,1095121591,1477,1477,1477,1477,0
|
|
20240603,172700,1095121591,1477,1477,1477,1477,0
|
|
20240603,172600,1095121591,1477,1477,1477,1477,0
|
|
20240603,172500,1095121591,1477,1477,1477,1477,0
|
|
20240603,172400,1095121591,1477,1477,1477,1477,0
|
|
20240603,172300,1095121591,1477,1477,1477,1477,0
|
|
20240603,172200,1095121591,1477,1477,1477,1477,0
|
|
20240603,172100,1095121591,1477,1477,1477,1477,0
|
|
20240603,172000,1095121591,1477,1477,1477,1477,0
|
|
20240603,171900,1095121591,1477,1477,1477,1477,0
|
|
20240603,171800,1095121591,1477,1477,1477,1477,0
|
|
20240603,171700,1095121591,1477,1477,1477,1477,0
|
|
20240603,171600,1095121591,1477,1477,1477,1477,12732
|
|
20240603,171500,1095121591,1477,1477,1477,1477,0
|
|
20240603,171400,1095121591,1477,1477,1477,1477,0
|
|
20240603,171300,1095121591,1477,1477,1477,1477,0
|
|
20240603,171200,1095121591,1477,1477,1477,1477,0
|
|
20240603,171100,1095121591,1477,1477,1477,1477,0
|
|
20240603,171000,1095121591,1477,1477,1477,1477,0
|
|
20240603,170900,1095121591,1477,1477,1477,1477,0
|
|
20240603,170800,1095121591,1477,1477,1477,1477,0
|
|
20240603,170700,1095121591,1477,1477,1477,1477,0
|
|
20240603,170600,1095121591,1477,1477,1477,1477,0
|
|
20240603,170500,1095121591,1477,1477,1477,1477,0
|
|
20240603,170400,1095121591,1477,1477,1477,1477,0
|
|
20240603,170300,1095121591,1477,1477,1477,1477,0
|
|
20240603,170200,1095121591,1477,1477,1477,1477,0
|
|
20240603,170100,1095121591,1477,1477,1477,1477,0
|
|
20240603,170000,1095121591,1477,1477,1477,1477,0
|
|
20240603,165900,1095121591,1477,1477,1477,1477,0
|
|
20240603,165800,1095121591,1477,1477,1477,1477,0
|
|
20240603,165700,1095121591,1477,1477,1477,1477,0
|
|
20240603,165600,1095121591,1477,1477,1477,1477,0
|
|
20240603,165500,1095121591,1477,1477,1477,1477,0
|
|
20240603,165400,1095121591,1477,1477,1477,1477,0
|
|
20240603,165300,1095121591,1477,1477,1477,1477,0
|
|
20240603,165200,1095121591,1477,1477,1477,1477,0
|
|
20240603,165100,1095121591,1477,1477,1477,1477,0
|
|
20240603,165000,1095121591,1477,1477,1477,1477,0
|
|
20240603,164900,1095121591,1477,1477,1477,1477,0
|
|
20240603,164800,1095121591,1477,1477,1477,1477,0
|
|
20240603,164700,1095121591,1477,1477,1477,1477,0
|
|
20240603,164600,1095121591,1477,1477,1477,1477,12732
|
|
20240603,164500,1095121591,1477,1477,1477,1477,0
|
|
20240603,164400,1095121591,1477,1477,1477,1477,0
|
|
20240603,164300,1095121591,1477,1477,1477,1477,0
|
|
20240603,164200,1095121591,1477,1477,1477,1477,0
|
|
20240603,164100,1095121591,1477,1477,1477,1477,0
|
|
20240603,164000,1095121591,1477,1477,1477,1477,0
|
|
20240603,163900,1095121591,1477,1477,1477,1477,0
|
|
20240603,163800,1095121591,1477,1477,1477,1477,0
|
|
20240603,163700,1095121591,1477,1477,1477,1477,0
|
|
20240603,163600,1095121591,1477,1477,1477,1477,0
|
|
20240603,163500,1095121591,1477,1477,1477,1477,0
|
|
20240603,163400,1095121591,1477,1477,1477,1477,0
|
|
20240603,163300,1095121591,1477,1477,1477,1477,0
|
|
20240603,163200,1095121591,1477,1477,1477,1477,0
|
|
20240603,163100,1095121591,1477,1477,1477,1477,0
|
|
20240603,163000,1095121591,1477,1477,1477,1477,0
|
|
20240603,162900,1095121591,1477,1477,1477,1477,0
|
|
20240603,162800,1095121591,1477,1477,1477,1477,0
|
|
20240603,162700,1095121591,1477,1477,1477,1477,0
|
|
20240603,162600,1095121591,1477,1477,1477,1477,0
|
|
20240603,162500,1095121591,1477,1477,1477,1477,0
|
|
20240603,162400,1095121591,1477,1477,1477,1477,0
|
|
20240603,162300,1095121591,1477,1477,1477,1477,0
|
|
20240603,162200,1095121591,1477,1477,1477,1477,0
|
|
20240603,162100,1095121591,1477,1477,1477,1477,0
|
|
20240603,162000,1095121591,1477,1477,1477,1477,0
|
|
20240603,161900,1095121591,1477,1477,1477,1477,0
|
|
20240603,161800,1095121591,1477,1477,1477,1477,0
|
|
20240603,161700,1095121591,1477,1477,1477,1477,0
|
|
20240603,161600,1095121591,1477,1477,1477,1477,12732
|
|
20240603,161500,1095121591,1477,1477,1477,1477,0
|
|
20240603,161400,1095121591,1477,1477,1477,1477,0
|
|
20240603,161300,1095121591,1477,1477,1477,1477,0
|
|
20240603,161200,1095121591,1477,1477,1477,1477,0
|
|
20240603,161100,1095121591,1477,1477,1477,1477,0
|
|
20240603,161000,1095121591,1477,1477,1477,1477,0
|
|
20240603,160900,1095121591,1477,1477,1477,1477,0
|
|
20240603,160800,1095121591,1477,1477,1477,1477,0
|
|
20240603,160700,1095121591,1477,1477,1477,1477,0
|
|
20240603,160600,1095121591,1477,1477,1477,1477,0
|
|
20240603,160500,1095121591,1477,1477,1477,1477,0
|
|
20240603,160400,1095121591,1477,1477,1477,1477,0
|
|
20240603,160300,1095121591,1477,1477,1477,1477,0
|
|
20240603,160200,1095121591,1477,1477,1477,1477,0
|
|
20240603,160100,1095121591,1477,1477,1477,1477,0
|
|
20240603,160000,1095121591,1477,1477,1477,1477,0
|
|
20240603,155900,1095121591,1477,1477,1477,1477,0
|
|
20240603,155800,1095121591,1477,1477,1477,1477,0
|
|
20240603,155700,1095121591,1477,1477,1477,1477,0
|
|
20240603,155600,1095121591,1477,1477,1477,1477,0
|
|
20240603,155500,1095121591,1477,1477,1477,1477,0
|
|
20240603,155400,1095121591,1477,1477,1477,1477,0
|
|
20240603,155300,1095121591,1477,1477,1477,1477,0
|
|
20240603,155200,1095121591,1477,1477,1477,1477,0
|
|
20240603,155100,1095121591,1477,1477,1477,1477,0
|
|
20240603,155000,1095121591,1477,1477,1477,1477,0
|
|
20240603,154900,1095121591,1477,1477,1477,1477,0
|
|
20240603,154800,1095121591,1477,1477,1477,1477,0
|
|
20240603,154700,1095121591,1477,1477,1477,1477,0
|
|
20240603,154600,1095121591,1477,1477,1477,1477,12732
|
|
20240603,154500,1095121591,1477,1477,1477,1477,0
|
|
20240603,154400,1095121591,1477,1477,1477,1477,0
|
|
20240603,154300,1095121591,1477,1477,1477,1477,0
|
|
20240603,154200,1095121591,1477,1477,1477,1477,0
|
|
20240603,154100,1095121591,1477,1477,1477,1477,0
|
|
20240603,154000,1095121591,1477,1477,1477,1477,0
|
|
20240603,153900,1095121591,1477,1477,1477,1477,0
|
|
20240603,153800,1095121591,1477,1477,1477,1477,0
|
|
20240603,153700,1095121591,1477,1477,1477,1477,0
|
|
20240603,153600,1095121591,1477,1477,1477,1477,0
|
|
20240603,153500,1095121591,1477,1477,1477,1477,0
|
|
20240603,153400,1095121591,1477,1477,1477,1477,0
|
|
20240603,153300,1095121591,1477,1477,1477,1477,0
|
|
20240603,153200,1095121591,1477,1477,1477,1477,0
|
|
20240603,153100,1095121591,1477,1477,1477,1477,0
|
|
20240603,153000,1095121591,1477,1477,1477,1477,12732
|
|
20240603,152900,1076316427,1476,1476,1476,1476,0
|
|
20240603,152800,1076316427,1476,1476,1476,1476,0
|
|
20240603,152700,1076316427,1476,1476,1476,1476,0
|
|
20240603,152600,1076316427,1476,1476,1476,1476,0
|
|
20240603,152500,1076316427,1476,1476,1476,1476,0
|
|
20240603,152400,1076316427,1476,1476,1476,1476,0
|
|
20240603,152300,1076316427,1476,1476,1476,1476,0
|
|
20240603,152200,1076316427,1476,1476,1476,1476,0
|
|
20240603,152100,1076316427,1476,1476,1476,1476,0
|
|
20240603,152000,1076316427,1476,1476,1476,1476,0
|
|
20240603,151900,1076316427,1476,1476,1477,1468,140
|
|
20240603,151800,1076109793,1477,1467,1477,1467,8977
|
|
20240603,151700,1062912031,1474,1475,1477,1469,4610
|
|
20240603,151600,1056115242,1466,1470,1470,1466,6276
|
|
20240603,151500,1046907993,1477,1477,1477,1477,2
|
|
20240603,151400,1046905039,1469,1469,1469,1469,3
|
|
20240603,151300,1046900632,1470,1470,1478,1470,1020
|
|
20240603,151200,1045401124,1470,1476,1476,1466,14880
|
|
20240603,151100,1023542999,1475,1474,1475,1471,2010
|
|
20240603,151000,1020583249,1474,1471,1474,1471,4140
|
|
20240603,150900,1014486051,1470,1471,1471,1470,1381
|
|
20240603,150800,1012455645,1470,1473,1473,1470,2070
|
|
20240603,150700,1009411822,1473,1473,1473,1473,39
|
|
20240603,150600,1009354375,1473,1471,1474,1471,6201
|
|
20240603,150500,1000230209,1471,1471,1472,1471,2982
|
|
20240603,150400,995843584,1472,1474,1475,1472,2615
|
|
20240603,150300,991992250,1475,1476,1476,1475,20
|
|
20240603,150200,991962740,1477,1477,1477,1477,1
|
|
20240603,150100,991961263,1474,1474,1474,1474,3
|
|
20240603,150000,991956841,1474,1475,1475,1473,1086
|
|
20240603,145900,990356200,1475,1475,1475,1475,3721
|
|
20240603,145800,984867725,1475,1475,1478,1475,2949
|
|
20240603,145700,980517650,1475,1476,1479,1475,605
|
|
20240603,145600,979625048,1477,1480,1480,1476,16039
|
|
20240603,145500,955910399,1480,1480,1480,1480,1405
|
|
20240603,145400,953830999,1480,1481,1481,1480,1798
|
|
20240603,145300,951169743,1482,1482,1482,1482,4
|
|
20240603,145200,951163815,1481,1481,1481,1481,0
|
|
20240603,145100,951163815,1481,1480,1481,1480,1653
|
|
20240603,145000,948716062,1481,1481,1481,1481,90
|
|
20240603,144900,948582772,1481,1482,1482,1481,1101
|
|
20240603,144800,946952190,1482,1481,1482,1481,880
|
|
20240603,144700,945648573,1481,1482,1482,1481,178
|
|
20240603,144600,945384842,1482,1482,1482,1482,100
|
|
20240603,144500,945236642,1481,1482,1482,1481,3469
|
|
20240603,144400,940097939,1482,1482,1482,1482,2069
|
|
20240603,144300,937031681,1482,1483,1483,1482,3747
|
|
20240603,144200,931478290,1483,1483,1483,1483,81
|
|
20240603,144100,931358167,1483,1483,1483,1483,40
|
|
20240603,144000,931298847,1483,1483,1483,1483,50
|
|
20240603,143900,931224697,1482,1482,1482,1482,346
|
|
20240603,143800,930711925,1483,1483,1483,1483,344
|
|
20240603,143700,930201773,1483,1483,1483,1483,11
|
|
20240603,143600,930185460,1483,1483,1483,1483,0
|
|
20240603,143500,930185460,1483,1482,1483,1481,129
|
|
20240603,143400,929994201,1482,1482,1482,1482,0
|
|
20240603,143300,929994201,1482,1482,1482,1482,0
|
|
20240603,143200,929994201,1482,1482,1482,1482,0
|
|
20240603,143100,929994201,1482,1482,1482,1482,32
|
|
20240603,143000,929946777,1482,1481,1483,1481,74
|
|
20240603,142900,929837178,1481,1481,1481,1481,0
|
|
20240603,142800,929837178,1481,1481,1481,1481,0
|
|
20240603,142700,929837178,1481,1482,1482,1481,1077
|
|
20240603,142600,928242005,1482,1482,1482,1482,647
|
|
20240603,142500,927283151,1481,1481,1481,1481,314
|
|
20240603,142400,926818117,1481,1481,1481,1481,300
|
|
20240603,142300,926373817,1481,1481,1481,1481,1429
|
|
20240603,142200,924257468,1481,1481,1481,1481,0
|
|
20240603,142100,924257468,1481,1482,1482,1481,601
|
|
20240603,142000,923367244,1482,1482,1482,1482,1694
|
|
20240603,141900,920856736,1483,1483,1483,1483,940
|
|
20240603,141800,919462716,1483,1483,1483,1483,1
|
|
20240603,141700,919461233,1483,1484,1484,1483,1364
|
|
20240603,141600,917437217,1484,1484,1484,1484,1
|
|
20240603,141500,917435733,1484,1485,1485,1484,2026
|
|
20240603,141400,914428153,1485,1485,1485,1485,1355
|
|
20240603,141300,912415978,1485,1485,1485,1485,100
|
|
20240603,141200,912267478,1485,1485,1485,1485,45
|
|
20240603,141100,912200653,1484,1485,1486,1484,43
|
|
20240603,141000,912136800,1485,1485,1485,1485,25
|
|
20240603,140900,912099675,1484,1484,1484,1484,100
|
|
20240603,140800,911951275,1484,1484,1484,1484,1000
|
|
20240603,140700,910467275,1486,1486,1486,1486,93
|
|
20240603,140600,910329077,1486,1486,1486,1486,0
|
|
20240603,140500,910329077,1486,1486,1486,1486,94
|
|
20240603,140400,910189393,1485,1485,1485,1485,500
|
|
20240603,140300,909446893,1486,1485,1486,1485,3200
|
|
20240603,140200,904692693,1486,1486,1486,1486,0
|
|
20240603,140100,904692693,1486,1486,1486,1486,76
|
|
20240603,140000,904579757,1486,1486,1486,1486,1
|
|
20240603,135900,904578271,1482,1482,1482,1482,100
|
|
20240603,135800,904430071,1485,1484,1485,1482,2524
|
|
20240603,135700,900686908,1485,1485,1485,1485,1509
|
|
20240603,135600,898446043,1486,1486,1486,1486,3
|
|
20240603,135500,898441585,1486,1486,1486,1486,100
|
|
20240603,135400,898292985,1486,1486,1486,1486,0
|
|
20240603,135300,898292985,1486,1486,1486,1486,303
|
|
20240603,135200,897842727,1486,1486,1486,1486,0
|
|
20240603,135100,897842727,1486,1486,1486,1486,300
|
|
20240603,135000,897396927,1486,1486,1486,1486,200
|
|
20240603,134900,897099727,1486,1486,1486,1486,0
|
|
20240603,134800,897099727,1486,1486,1486,1486,260
|
|
20240603,134700,896713367,1486,1486,1486,1486,21
|
|
20240603,134600,896682161,1485,1485,1485,1485,0
|
|
20240603,134500,896682161,1485,1485,1485,1485,60
|
|
20240603,134400,896593061,1486,1486,1486,1486,0
|
|
20240603,134300,896593061,1486,1486,1486,1485,82
|
|
20240603,134200,896471219,1486,1486,1487,1486,2730
|
|
20240603,134100,892414438,1487,1488,1488,1487,520
|
|
20240603,134000,891641148,1488,1487,1488,1487,310
|
|
20240603,133900,891180088,1487,1487,1487,1487,80
|
|
20240603,133800,891061128,1487,1483,1487,1483,12823
|
|
20240603,133700,872017677,1483,1483,1483,1483,2
|
|
20240603,133600,872014711,1483,1483,1483,1483,100
|
|
20240603,133500,871866411,1483,1483,1483,1483,0
|
|
20240603,133400,871866411,1483,1483,1483,1483,0
|
|
20240603,133300,871866411,1483,1483,1483,1483,4
|
|
20240603,133200,871860479,1483,1483,1483,1483,1
|
|
20240603,133100,871858996,1481,1481,1481,1481,1
|
|
20240603,133000,871857515,1481,1481,1481,1481,0
|
|
20240603,132900,871857515,1481,1481,1481,1481,300
|
|
20240603,132800,871413215,1481,1481,1481,1481,0
|
|
20240603,132700,871413215,1481,1481,1481,1481,50
|
|
20240603,132600,871339165,1483,1483,1483,1483,0
|
|
20240603,132500,871339165,1483,1483,1483,1483,0
|
|
20240603,132400,871339165,1483,1482,1483,1482,1034
|
|
20240603,132300,869806413,1482,1482,1482,1482,1
|
|
20240603,132200,869804931,1482,1482,1482,1482,0
|
|
20240603,132100,869804931,1482,1482,1482,1482,299
|
|
20240603,132000,869361813,1482,1482,1482,1482,701
|
|
20240603,131900,868322931,1482,1482,1482,1482,868
|
|
20240603,131800,867036555,1482,1482,1482,1482,1513
|
|
20240603,131700,864794289,1483,1483,1483,1483,92
|
|
20240603,131600,864657853,1482,1483,1483,1482,934
|
|
20240603,131500,863272831,1484,1484,1484,1484,680
|
|
20240603,131400,862263711,1484,1484,1484,1484,103
|
|
20240603,131300,862110859,1484,1484,1484,1484,1
|
|
20240603,131200,862109375,1484,1484,1484,1484,3
|
|
20240603,131100,862104923,1482,1482,1482,1482,0
|
|
20240603,131000,862104923,1482,1482,1482,1482,0
|
|
20240603,130900,862104923,1482,1482,1482,1482,103
|
|
20240603,130800,861952277,1482,1482,1482,1482,2797
|
|
20240603,130700,857807123,1482,1482,1482,1482,0
|
|
20240603,130600,857807123,1482,1482,1482,1482,26
|
|
20240603,130500,857768591,1482,1482,1482,1482,52
|
|
20240603,130400,857691527,1484,1484,1484,1484,0
|
|
20240603,130300,857691527,1484,1484,1484,1484,1
|
|
20240603,130200,857690043,1483,1482,1483,1481,4504
|
|
20240603,130100,851013081,1482,1482,1482,1482,100
|
|
20240603,130000,850864881,1481,1481,1481,1481,0
|
|
20240603,125900,850864881,1481,1481,1481,1481,301
|
|
20240603,125800,850419100,1481,1481,1481,1481,84
|
|
20240603,125700,850294696,1481,1481,1481,1481,0
|
|
20240603,125600,850294696,1481,1481,1481,1481,0
|
|
20240603,125500,850294696,1481,1483,1483,1481,2
|
|
20240603,125400,850291732,1483,1483,1483,1483,276
|
|
20240603,125300,849882424,1478,1479,1479,1478,2543
|
|
20240603,125200,846123836,1478,1478,1478,1478,843
|
|
20240603,125100,844877882,1478,1480,1481,1478,7497
|
|
20240603,125000,833791266,1480,1481,1481,1480,691
|
|
20240603,124900,832768486,1481,1483,1483,1481,551
|
|
20240603,124800,831952355,1483,1483,1483,1483,0
|
|
20240603,124700,831952355,1483,1481,1483,1481,81
|
|
20240603,124600,831832388,1479,1481,1481,1479,919
|
|
20240603,124500,830472743,1483,1483,1483,1483,0
|
|
20240603,124400,830472743,1483,1483,1483,1483,500
|
|
20240603,124300,829731243,1479,1481,1481,1479,6000
|
|
20240603,124200,820850175,1483,1481,1483,1481,2727
|
|
20240603,124100,816811440,1483,1483,1483,1483,9
|
|
20240603,124000,816798093,1483,1483,1483,1483,47
|
|
20240603,123900,816728392,1483,1483,1483,1483,0
|
|
20240603,123800,816728392,1483,1483,1483,1483,4714
|
|
20240603,123700,809737530,1483,1483,1483,1483,0
|
|
20240603,123600,809737530,1483,1483,1483,1483,1
|
|
20240603,123500,809736047,1481,1482,1482,1481,2608
|
|
20240603,123400,805872453,1482,1482,1482,1482,102
|
|
20240603,123300,805721289,1482,1483,1483,1482,1260
|
|
20240603,123200,803853569,1483,1483,1483,1483,300
|
|
20240603,123100,803408669,1482,1484,1484,1482,107
|
|
20240603,123000,803249883,1484,1484,1484,1484,0
|
|
20240603,122900,803249883,1484,1484,1484,1484,6
|
|
20240603,122800,803240979,1484,1484,1484,1484,0
|
|
20240603,122700,803240979,1484,1484,1484,1484,0
|
|
20240603,122600,803240979,1484,1484,1484,1482,208
|
|
20240603,122500,802932521,1484,1484,1484,1484,1
|
|
20240603,122400,802931037,1484,1484,1484,1484,1
|
|
20240603,122300,802929553,1481,1481,1481,1481,176
|
|
20240603,122200,802668897,1484,1484,1484,1484,0
|
|
20240603,122100,802668897,1484,1481,1484,1481,1629
|
|
20240603,122000,800254848,1481,1483,1483,1481,3000
|
|
20240603,121900,795808974,1484,1484,1484,1484,0
|
|
20240603,121800,795808974,1484,1484,1484,1484,88
|
|
20240603,121700,795678382,1484,1484,1484,1484,212
|
|
20240603,121600,795363774,1485,1485,1485,1485,13
|
|
20240603,121500,795344469,1485,1485,1487,1485,1702
|
|
20240603,121400,792814791,1482,1482,1482,1482,0
|
|
20240603,121300,792814791,1482,1482,1482,1482,0
|
|
20240603,121200,792814791,1482,1483,1483,1482,2010
|
|
20240603,121100,789835909,1486,1486,1486,1486,0
|
|
20240603,121000,789835909,1486,1486,1486,1486,506
|
|
20240603,120900,789083993,1487,1487,1487,1487,0
|
|
20240603,120800,789083993,1487,1487,1487,1487,0
|
|
20240603,120700,789083993,1487,1487,1487,1487,0
|
|
20240603,120600,789083993,1487,1487,1487,1487,0
|
|
20240603,120500,789083993,1487,1487,1487,1487,0
|
|
20240603,120400,789083993,1487,1487,1487,1487,0
|
|
20240603,120300,789083993,1487,1487,1487,1487,0
|
|
20240603,120200,789083993,1487,1487,1487,1487,10
|
|
20240603,120100,789069123,1487,1487,1487,1487,0
|
|
20240603,120000,789069123,1487,1487,1487,1487,0
|
|
20240603,115900,789069123,1487,1487,1487,1487,11
|
|
20240603,115800,789052766,1482,1487,1487,1482,2010
|
|
20240603,115700,786073877,1487,1487,1487,1487,1
|
|
20240603,115600,786072390,1483,1483,1483,1483,300
|
|
20240603,115500,785627490,1487,1487,1487,1487,0
|
|
20240603,115400,785627490,1487,1485,1487,1485,3117
|
|
20240603,115300,780997563,1485,1485,1485,1485,0
|
|
20240603,115200,780997563,1485,1485,1485,1485,0
|
|
20240603,115100,780997563,1485,1485,1485,1485,0
|
|
20240603,115000,780997563,1485,1486,1487,1485,2340
|
|
20240603,114900,777520039,1486,1486,1486,1486,20
|
|
20240603,114800,777490319,1486,1486,1486,1485,131
|
|
20240603,114700,777295763,1485,1485,1485,1485,262
|
|
20240603,114600,776906693,1485,1485,1485,1485,40
|
|
20240603,114500,776847293,1485,1485,1485,1485,40
|
|
20240603,114400,776787893,1485,1485,1485,1485,20
|
|
20240603,114300,776758193,1485,1485,1485,1485,2
|
|
20240603,114200,776755223,1485,1485,1485,1485,1
|
|
20240603,114100,776753738,1486,1486,1486,1486,0
|
|
20240603,114000,776753738,1486,1486,1486,1486,20
|
|
20240603,113900,776724018,1486,1486,1486,1486,8
|
|
20240603,113800,776712130,1486,1486,1486,1486,105
|
|
20240603,113700,776556100,1487,1488,1488,1487,1011
|
|
20240603,113600,775051743,1479,1488,1488,1479,12
|
|
20240603,113500,775033896,1489,1489,1489,1489,0
|
|
20240603,113400,775033896,1489,1479,1489,1479,2752
|
|
20240603,113300,770945520,1479,1479,1479,1479,0
|
|
20240603,113200,770945520,1479,1479,1479,1479,30
|
|
20240603,113100,770901150,1489,1479,1489,1479,1518
|
|
20240603,113000,768655848,1480,1484,1489,1480,5532
|
|
20240603,112900,760441835,1480,1480,1480,1480,0
|
|
20240603,112800,760441835,1480,1480,1480,1480,1221
|
|
20240603,112700,758634755,1480,1481,1485,1480,1783
|
|
20240603,112600,755990565,1480,1480,1480,1480,0
|
|
20240603,112500,755990565,1480,1480,1480,1480,4047
|
|
20240603,112400,750001005,1481,1481,1481,1481,1394
|
|
20240603,112300,747936491,1482,1482,1482,1482,0
|
|
20240603,112200,747936491,1482,1483,1483,1482,1213
|
|
20240603,112100,746137725,1483,1483,1483,1483,585
|
|
20240603,112000,745270170,1484,1484,1484,1484,3
|
|
20240603,111900,745265718,1483,1483,1483,1483,685
|
|
20240603,111800,744249863,1483,1483,1483,1483,0
|
|
20240603,111700,744249863,1483,1483,1483,1483,1
|
|
20240603,111600,744248380,1484,1483,1484,1483,2
|
|
20240603,111500,744245413,1484,1484,1485,1484,703
|
|
20240603,111400,743201960,1482,1482,1482,1482,1389
|
|
20240603,111300,741143462,1481,1481,1481,1481,3
|
|
20240603,111200,741139019,1481,1481,1481,1481,789
|
|
20240603,111100,739970510,1482,1482,1482,1482,2394
|
|
20240603,111000,736422602,1482,1482,1482,1482,1538
|
|
20240603,110900,734143286,1485,1485,1485,1485,2801
|
|
20240603,110800,729983801,1482,1485,1485,1482,1813
|
|
20240603,110700,727296919,1483,1483,1483,1483,20
|
|
20240603,110600,727267259,1483,1485,1485,1483,64
|
|
20240603,110500,727172345,1483,1483,1483,1483,0
|
|
20240603,110400,727172345,1483,1483,1483,1483,4
|
|
20240603,110300,727166413,1485,1485,1485,1485,0
|
|
20240603,110200,727166413,1485,1483,1485,1483,109
|
|
20240603,110100,727004754,1482,1482,1482,1482,760
|
|
20240603,110000,725878434,1482,1482,1482,1482,3662
|
|
20240603,105900,720451350,1485,1482,1485,1482,411
|
|
20240603,105800,719842235,1482,1482,1482,1482,195
|
|
20240603,105700,719553245,1482,1482,1482,1481,146
|
|
20240603,105600,719336973,1482,1481,1482,1481,101
|
|
20240603,105500,719187292,1487,1487,1487,1487,0
|
|
20240603,105400,719187292,1487,1487,1487,1487,1
|
|
20240603,105300,719185805,1480,1487,1487,1480,815
|
|
20240603,105200,717979144,1486,1486,1486,1486,0
|
|
20240603,105100,717979144,1486,1485,1486,1485,2000
|
|
20240603,105000,715007146,1486,1485,1486,1485,710
|
|
20240603,104900,713952096,1486,1480,1486,1480,701
|
|
20240603,104800,712914610,1480,1480,1486,1479,10625
|
|
20240603,104700,697194116,1486,1480,1486,1479,2812
|
|
20240603,104600,693031045,1489,1481,1489,1480,3355
|
|
20240603,104500,688063662,1481,1490,1490,1481,6922
|
|
20240603,104400,677801946,1490,1490,1490,1490,358
|
|
20240603,104300,677268526,1483,1483,1483,1483,260
|
|
20240603,104200,676882946,1483,1482,1483,1482,41
|
|
20240603,104100,676822144,1482,1485,1485,1482,5751
|
|
20240603,104000,668292831,1485,1488,1488,1485,6598
|
|
20240603,103900,658488841,1490,1489,1490,1489,302
|
|
20240603,103800,658039161,1489,1493,1493,1489,883
|
|
20240603,103700,656723874,1493,1492,1493,1492,2674
|
|
20240603,103600,652734265,1493,1493,1493,1493,6
|
|
20240603,103500,652725307,1493,1491,1493,1487,253
|
|
20240603,103400,652347990,1491,1491,1491,1491,0
|
|
20240603,103300,652347990,1491,1491,1491,1491,336
|
|
20240603,103200,651847014,1486,1487,1487,1486,6544
|
|
20240603,103100,642119087,1488,1488,1488,1488,3213
|
|
20240603,103000,637338143,1488,1490,1490,1488,3510
|
|
20240603,102900,632114365,1490,1493,1493,1490,4888
|
|
20240603,102800,624830342,1491,1493,1493,1491,4204
|
|
20240603,102700,618559147,1494,1495,1495,1494,4787
|
|
20240603,102600,611404923,1495,1495,1496,1495,6087
|
|
20240603,102500,602304857,1492,1492,1492,1492,0
|
|
20240603,102400,602304857,1492,1495,1495,1492,1346
|
|
20240603,102300,600293541,1495,1496,1496,1491,152
|
|
20240603,102200,600066351,1494,1494,1496,1494,1520
|
|
20240603,102100,597795451,1494,1494,1494,1494,533
|
|
20240603,102000,596999149,1494,1495,1496,1494,653
|
|
20240603,101900,596023554,1497,1496,1497,1495,2516
|
|
20240603,101800,592261258,1496,1489,1496,1489,28913
|
|
20240603,101700,549126076,1489,1489,1489,1488,1217
|
|
20240603,101600,547314013,1489,1490,1490,1489,3962
|
|
20240603,101500,541413874,1491,1487,1491,1487,3262
|
|
20240603,101400,536551256,1487,1490,1491,1487,4077
|
|
20240603,101300,530477766,1490,1489,1490,1489,927
|
|
20240603,101200,529096836,1489,1490,1490,1489,3625
|
|
20240603,101100,523698326,1490,1490,1491,1489,7282
|
|
20240603,101000,512844140,1489,1487,1489,1487,1094
|
|
20240603,100900,511215794,1485,1487,1487,1485,349
|
|
20240603,100800,510697071,1487,1485,1487,1485,301
|
|
20240603,100700,510249984,1487,1485,1487,1484,5056
|
|
20240603,100600,502746437,1485,1486,1487,1485,2411
|
|
20240603,100500,499166047,1486,1485,1486,1485,244
|
|
20240603,100400,498803573,1486,1486,1486,1484,224
|
|
20240603,100300,498470857,1485,1485,1486,1485,2019
|
|
20240603,100200,495472637,1486,1486,1486,1486,146
|
|
20240603,100100,495255681,1487,1487,1487,1487,28
|
|
20240603,100000,495214045,1487,1486,1487,1483,2783
|
|
20240603,095900,491081107,1484,1484,1484,1484,507
|
|
20240603,095800,490328719,1483,1483,1486,1483,1093
|
|
20240603,095700,488707790,1482,1484,1484,1482,4400
|
|
20240603,095600,482185234,1484,1484,1484,1484,287
|
|
20240603,095500,481759326,1484,1486,1486,1484,3666
|
|
20240603,095400,476315704,1489,1489,1489,1489,0
|
|
20240603,095300,476315704,1489,1487,1489,1486,261
|
|
20240603,095200,475927689,1489,1484,1491,1484,741
|
|
20240603,095100,474827064,1482,1481,1482,1481,1452
|
|
20240603,095000,472675220,1484,1479,1484,1479,18933
|
|
20240603,094900,444654405,1479,1483,1484,1479,6238
|
|
20240603,094800,435419867,1483,1483,1483,1483,322
|
|
20240603,094700,434942341,1483,1484,1484,1483,645
|
|
20240603,094600,433985678,1484,1488,1488,1484,1430
|
|
20240603,094500,431859300,1491,1493,1493,1487,8217
|
|
20240603,094400,419620431,1493,1494,1495,1491,11863
|
|
20240603,094300,401906664,1494,1494,1495,1487,23625
|
|
20240603,094200,366657583,1492,1491,1495,1491,12665
|
|
20240603,094100,347738204,1490,1481,1490,1481,19873
|
|
20240603,094000,318165337,1482,1481,1482,1481,692
|
|
20240603,093900,317139798,1482,1483,1483,1482,1668
|
|
20240603,093800,314667821,1483,1481,1483,1481,4880
|
|
20240603,093700,307437301,1481,1481,1482,1481,4546
|
|
20240603,093600,300704665,1480,1480,1480,1480,1438
|
|
20240603,093500,298576425,1481,1481,1481,1481,403
|
|
20240603,093400,297979582,1481,1481,1481,1480,1555
|
|
20240603,093300,295676727,1481,1482,1482,1481,442
|
|
20240603,093200,295021713,1483,1483,1483,1483,150
|
|
20240603,093100,294799263,1483,1482,1485,1480,11275
|
|
20240603,093000,278073938,1482,1478,1482,1478,8117
|
|
20240603,092900,266053950,1477,1477,1477,1477,5
|
|
20240603,092800,266046565,1477,1480,1480,1477,372
|
|
20240603,092700,265496937,1477,1480,1480,1476,2602
|
|
20240603,092600,261653446,1478,1478,1478,1477,4378
|
|
20240603,092500,255186615,1481,1481,1481,1481,53
|
|
20240603,092400,255108122,1481,1479,1481,1478,7714
|
|
20240603,092300,243699355,1480,1482,1482,1480,1014
|
|
20240603,092200,242198607,1477,1483,1483,1477,4325
|
|
20240603,092100,235806325,1483,1484,1484,1477,3293
|
|
20240603,092000,230924265,1476,1478,1478,1476,8637
|
|
20240603,091900,218167879,1478,1486,1486,1478,2356
|
|
20240603,091800,214669343,1486,1476,1486,1476,5473
|
|
20240603,091700,206547020,1485,1487,1487,1477,2277
|
|
20240603,091600,203166674,1487,1481,1487,1480,11818
|
|
20240603,091500,185624007,1480,1480,1481,1479,1598
|
|
20240603,091400,183258991,1481,1482,1483,1474,3077
|
|
20240603,091300,178720752,1479,1482,1485,1479,4587
|
|
20240603,091200,171922401,1484,1482,1485,1481,3055
|
|
20240603,091100,167392478,1485,1486,1486,1481,1766
|
|
20240603,091000,164770786,1486,1475,1486,1475,15952
|
|
20240603,090900,141171404,1475,1471,1475,1469,3515
|
|
20240603,090800,136003946,1472,1471,1472,1470,5339
|
|
20240603,090700,128150492,1472,1470,1472,1468,6086
|
|
20240603,090600,119204221,1470,1472,1474,1467,2978
|
|
20240603,090500,114826778,1472,1468,1473,1468,398
|
|
20240603,090400,114241025,1468,1479,1480,1468,6348
|
|
20240603,090300,104895282,1480,1487,1487,1470,12868
|
|
20240603,090200,85890452,1485,1469,1490,1468,21151
|
|
20240603,090100,54550395,1465,1452,1468,1452,22101
|
|
20240603,090000,22239416,1450,1448,1452,1448,15258
|