650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,194700,110936169,1738,1738,1738,1738,275
|
|
20240529,194600,110936169,1738,1738,1738,1738,0
|
|
20240529,194500,110936169,1738,1738,1738,1738,0
|
|
20240529,194400,110936169,1738,1738,1738,1738,0
|
|
20240529,194300,110936169,1738,1738,1738,1738,0
|
|
20240529,194200,110936169,1738,1738,1738,1738,0
|
|
20240529,194100,110936169,1738,1738,1738,1738,0
|
|
20240529,194000,110936169,1738,1738,1738,1738,0
|
|
20240529,193900,110936169,1738,1738,1738,1738,0
|
|
20240529,193800,110936169,1738,1738,1738,1738,0
|
|
20240529,193700,110936169,1738,1738,1738,1738,0
|
|
20240529,193600,110936169,1738,1738,1738,1738,0
|
|
20240529,193500,110936169,1738,1738,1738,1738,0
|
|
20240529,193400,110936169,1738,1738,1738,1738,0
|
|
20240529,193300,110936169,1738,1738,1738,1738,0
|
|
20240529,193200,110936169,1738,1738,1738,1738,0
|
|
20240529,193100,110936169,1738,1738,1738,1738,0
|
|
20240529,193000,110936169,1738,1738,1738,1738,0
|
|
20240529,192900,110936169,1738,1738,1738,1738,0
|
|
20240529,192800,110936169,1738,1738,1738,1738,0
|
|
20240529,192700,110936169,1738,1738,1738,1738,0
|
|
20240529,192600,110936169,1738,1738,1738,1738,0
|
|
20240529,192500,110936169,1738,1738,1738,1738,0
|
|
20240529,192400,110936169,1738,1738,1738,1738,0
|
|
20240529,192300,110936169,1738,1738,1738,1738,0
|
|
20240529,192200,110936169,1738,1738,1738,1738,0
|
|
20240529,192100,110936169,1738,1738,1738,1738,0
|
|
20240529,192000,110936169,1738,1738,1738,1738,0
|
|
20240529,191900,110936169,1738,1738,1738,1738,0
|
|
20240529,191800,110936169,1738,1738,1738,1738,0
|
|
20240529,191700,110936169,1738,1738,1738,1738,275
|
|
20240529,191600,110936169,1738,1738,1738,1738,0
|
|
20240529,191500,110936169,1738,1738,1738,1738,0
|
|
20240529,191400,110936169,1738,1738,1738,1738,0
|
|
20240529,191300,110936169,1738,1738,1738,1738,0
|
|
20240529,191200,110936169,1738,1738,1738,1738,0
|
|
20240529,191100,110936169,1738,1738,1738,1738,0
|
|
20240529,191000,110936169,1738,1738,1738,1738,0
|
|
20240529,190900,110936169,1738,1738,1738,1738,0
|
|
20240529,190800,110936169,1738,1738,1738,1738,0
|
|
20240529,190700,110936169,1738,1738,1738,1738,0
|
|
20240529,190600,110936169,1738,1738,1738,1738,0
|
|
20240529,190500,110936169,1738,1738,1738,1738,0
|
|
20240529,190400,110936169,1738,1738,1738,1738,0
|
|
20240529,190300,110936169,1738,1738,1738,1738,0
|
|
20240529,190200,110936169,1738,1738,1738,1738,0
|
|
20240529,190100,110936169,1738,1738,1738,1738,0
|
|
20240529,190000,110936169,1738,1738,1738,1738,0
|
|
20240529,185900,110936169,1738,1738,1738,1738,0
|
|
20240529,185800,110936169,1738,1738,1738,1738,0
|
|
20240529,185700,110936169,1738,1738,1738,1738,0
|
|
20240529,185600,110936169,1738,1738,1738,1738,0
|
|
20240529,185500,110936169,1738,1738,1738,1738,0
|
|
20240529,185400,110936169,1738,1738,1738,1738,0
|
|
20240529,185300,110936169,1738,1738,1738,1738,0
|
|
20240529,185200,110936169,1738,1738,1738,1738,0
|
|
20240529,185100,110936169,1738,1738,1738,1738,0
|
|
20240529,185000,110936169,1738,1738,1738,1738,0
|
|
20240529,184900,110936169,1738,1738,1738,1738,0
|
|
20240529,184800,110936169,1738,1738,1738,1738,0
|
|
20240529,184700,110936169,1738,1738,1738,1738,275
|
|
20240529,184600,110936169,1738,1738,1738,1738,0
|
|
20240529,184500,110936169,1738,1738,1738,1738,0
|
|
20240529,184400,110936169,1738,1738,1738,1738,0
|
|
20240529,184300,110936169,1738,1738,1738,1738,0
|
|
20240529,184200,110936169,1738,1738,1738,1738,0
|
|
20240529,184100,110936169,1738,1738,1738,1738,0
|
|
20240529,184000,110936169,1738,1738,1738,1738,0
|
|
20240529,183900,110936169,1738,1738,1738,1738,0
|
|
20240529,183800,110936169,1738,1738,1738,1738,0
|
|
20240529,183700,110936169,1738,1738,1738,1738,0
|
|
20240529,183600,110936169,1738,1738,1738,1738,0
|
|
20240529,183500,110936169,1738,1738,1738,1738,0
|
|
20240529,183400,110936169,1738,1738,1738,1738,0
|
|
20240529,183300,110936169,1738,1738,1738,1738,0
|
|
20240529,183200,110936169,1738,1738,1738,1738,0
|
|
20240529,183100,110936169,1738,1738,1738,1738,0
|
|
20240529,183000,110936169,1738,1738,1738,1738,0
|
|
20240529,182900,110936169,1738,1738,1738,1738,0
|
|
20240529,182800,110936169,1738,1738,1738,1738,0
|
|
20240529,182700,110936169,1738,1738,1738,1738,0
|
|
20240529,182600,110936169,1738,1738,1738,1738,0
|
|
20240529,182500,110936169,1738,1738,1738,1738,0
|
|
20240529,182400,110936169,1738,1738,1738,1738,0
|
|
20240529,182300,110936169,1738,1738,1738,1738,0
|
|
20240529,182200,110936169,1738,1738,1738,1738,0
|
|
20240529,182100,110936169,1738,1738,1738,1738,0
|
|
20240529,182000,110936169,1738,1738,1738,1738,0
|
|
20240529,181900,110936169,1738,1738,1738,1738,0
|
|
20240529,181800,110936169,1738,1738,1738,1738,0
|
|
20240529,181700,110936169,1738,1738,1738,1738,275
|
|
20240529,181600,110936169,1738,1738,1738,1738,0
|
|
20240529,181500,110936169,1738,1738,1738,1738,0
|
|
20240529,181400,110936169,1738,1738,1738,1738,0
|
|
20240529,181300,110936169,1738,1738,1738,1738,0
|
|
20240529,181200,110936169,1738,1738,1738,1738,0
|
|
20240529,181100,110936169,1738,1738,1738,1738,0
|
|
20240529,181000,110936169,1738,1738,1738,1738,0
|
|
20240529,180900,110936169,1738,1738,1738,1738,0
|
|
20240529,180800,110936169,1738,1738,1738,1738,0
|
|
20240529,180700,110936169,1738,1738,1738,1738,0
|
|
20240529,180600,110936169,1738,1738,1738,1738,0
|
|
20240529,180500,110936169,1738,1738,1738,1738,0
|
|
20240529,180400,110936169,1738,1738,1738,1738,0
|
|
20240529,180300,110936169,1738,1738,1738,1738,0
|
|
20240529,180200,110936169,1738,1738,1738,1738,0
|
|
20240529,180100,110936169,1738,1738,1738,1738,0
|
|
20240529,180000,110936169,1738,1738,1738,1738,0
|
|
20240529,175900,110936169,1738,1738,1738,1738,0
|
|
20240529,175800,110936169,1738,1738,1738,1738,0
|
|
20240529,175700,110936169,1738,1738,1738,1738,0
|
|
20240529,175600,110936169,1738,1738,1738,1738,0
|
|
20240529,175500,110936169,1738,1738,1738,1738,0
|
|
20240529,175400,110936169,1738,1738,1738,1738,0
|
|
20240529,175300,110936169,1738,1738,1738,1738,0
|
|
20240529,175200,110936169,1738,1738,1738,1738,0
|
|
20240529,175100,110936169,1738,1738,1738,1738,0
|
|
20240529,175000,110936169,1738,1738,1738,1738,0
|
|
20240529,174900,110936169,1738,1738,1738,1738,0
|
|
20240529,174800,110936169,1738,1738,1738,1738,0
|
|
20240529,174700,110936169,1738,1738,1738,1738,275
|
|
20240529,174600,110936169,1738,1738,1738,1738,0
|
|
20240529,174500,110936169,1738,1738,1738,1738,0
|
|
20240529,174400,110936169,1738,1738,1738,1738,0
|
|
20240529,174300,110936169,1738,1738,1738,1738,0
|
|
20240529,174200,110936169,1738,1738,1738,1738,0
|
|
20240529,174100,110936169,1738,1738,1738,1738,0
|
|
20240529,174000,110936169,1738,1738,1738,1738,0
|
|
20240529,173900,110936169,1738,1738,1738,1738,0
|
|
20240529,173800,110936169,1738,1738,1738,1738,0
|
|
20240529,173700,110936169,1738,1738,1738,1738,0
|
|
20240529,173600,110936169,1738,1738,1738,1738,0
|
|
20240529,173500,110936169,1738,1738,1738,1738,0
|
|
20240529,173400,110936169,1738,1738,1738,1738,0
|
|
20240529,173300,110936169,1738,1738,1738,1738,0
|
|
20240529,173200,110936169,1738,1738,1738,1738,0
|
|
20240529,173100,110936169,1738,1738,1738,1738,0
|
|
20240529,173000,110936169,1738,1738,1738,1738,0
|
|
20240529,172900,110936169,1738,1738,1738,1738,0
|
|
20240529,172800,110936169,1738,1738,1738,1738,0
|
|
20240529,172700,110936169,1738,1738,1738,1738,0
|
|
20240529,172600,110936169,1738,1738,1738,1738,0
|
|
20240529,172500,110936169,1738,1738,1738,1738,0
|
|
20240529,172400,110936169,1738,1738,1738,1738,0
|
|
20240529,172300,110936169,1738,1738,1738,1738,0
|
|
20240529,172200,110936169,1738,1738,1738,1738,0
|
|
20240529,172100,110936169,1738,1738,1738,1738,0
|
|
20240529,172000,110936169,1738,1738,1738,1738,0
|
|
20240529,171900,110936169,1738,1738,1738,1738,0
|
|
20240529,171800,110936169,1738,1738,1738,1738,0
|
|
20240529,171700,110936169,1738,1738,1738,1738,275
|
|
20240529,171600,110936169,1738,1738,1738,1738,0
|
|
20240529,171500,110936169,1738,1738,1738,1738,0
|
|
20240529,171400,110936169,1738,1738,1738,1738,0
|
|
20240529,171300,110936169,1738,1738,1738,1738,0
|
|
20240529,171200,110936169,1738,1738,1738,1738,0
|
|
20240529,171100,110936169,1738,1738,1738,1738,0
|
|
20240529,171000,110936169,1738,1738,1738,1738,0
|
|
20240529,170900,110936169,1738,1738,1738,1738,0
|
|
20240529,170800,110936169,1738,1738,1738,1738,0
|
|
20240529,170700,110936169,1738,1738,1738,1738,0
|
|
20240529,170600,110936169,1738,1738,1738,1738,0
|
|
20240529,170500,110936169,1738,1738,1738,1738,0
|
|
20240529,170400,110936169,1738,1738,1738,1738,0
|
|
20240529,170300,110936169,1738,1738,1738,1738,0
|
|
20240529,170200,110936169,1738,1738,1738,1738,0
|
|
20240529,170100,110936169,1738,1738,1738,1738,0
|
|
20240529,170000,110936169,1738,1738,1738,1738,0
|
|
20240529,165900,110936169,1738,1738,1738,1738,0
|
|
20240529,165800,110936169,1738,1738,1738,1738,0
|
|
20240529,165700,110936169,1738,1738,1738,1738,0
|
|
20240529,165600,110936169,1738,1738,1738,1738,0
|
|
20240529,165500,110936169,1738,1738,1738,1738,0
|
|
20240529,165400,110936169,1738,1738,1738,1738,0
|
|
20240529,165300,110936169,1738,1738,1738,1738,0
|
|
20240529,165200,110936169,1738,1738,1738,1738,0
|
|
20240529,165100,110936169,1738,1738,1738,1738,0
|
|
20240529,165000,110936169,1738,1738,1738,1738,0
|
|
20240529,164900,110936169,1738,1738,1738,1738,0
|
|
20240529,164800,110936169,1738,1738,1738,1738,0
|
|
20240529,164700,110936169,1738,1738,1738,1738,275
|
|
20240529,164600,110936169,1738,1738,1738,1738,0
|
|
20240529,164500,110936169,1738,1738,1738,1738,0
|
|
20240529,164400,110936169,1738,1738,1738,1738,0
|
|
20240529,164300,110936169,1738,1738,1738,1738,0
|
|
20240529,164200,110936169,1738,1738,1738,1738,0
|
|
20240529,164100,110936169,1738,1738,1738,1738,0
|
|
20240529,164000,110936169,1738,1738,1738,1738,0
|
|
20240529,163900,110936169,1738,1738,1738,1738,0
|
|
20240529,163800,110936169,1738,1738,1738,1738,0
|
|
20240529,163700,110936169,1738,1738,1738,1738,0
|
|
20240529,163600,110936169,1738,1738,1738,1738,0
|
|
20240529,163500,110936169,1738,1738,1738,1738,0
|
|
20240529,163400,110936169,1738,1738,1738,1738,0
|
|
20240529,163300,110936169,1738,1738,1738,1738,0
|
|
20240529,163200,110936169,1738,1738,1738,1738,0
|
|
20240529,163100,110936169,1738,1738,1738,1738,0
|
|
20240529,163000,110936169,1738,1738,1738,1738,0
|
|
20240529,162900,110936169,1738,1738,1738,1738,0
|
|
20240529,162800,110936169,1738,1738,1738,1738,0
|
|
20240529,162700,110936169,1738,1738,1738,1738,0
|
|
20240529,162600,110936169,1738,1738,1738,1738,0
|
|
20240529,162500,110936169,1738,1738,1738,1738,0
|
|
20240529,162400,110936169,1738,1738,1738,1738,0
|
|
20240529,162300,110936169,1738,1738,1738,1738,0
|
|
20240529,162200,110936169,1738,1738,1738,1738,0
|
|
20240529,162100,110936169,1738,1738,1738,1738,0
|
|
20240529,162000,110936169,1738,1738,1738,1738,0
|
|
20240529,161900,110936169,1738,1738,1738,1738,0
|
|
20240529,161800,110936169,1738,1738,1738,1738,0
|
|
20240529,161700,110936169,1738,1738,1738,1738,275
|
|
20240529,161600,110936169,1738,1738,1738,1738,0
|
|
20240529,161500,110936169,1738,1738,1738,1738,0
|
|
20240529,161400,110936169,1738,1738,1738,1738,0
|
|
20240529,161300,110936169,1738,1738,1738,1738,0
|
|
20240529,161200,110936169,1738,1738,1738,1738,0
|
|
20240529,161100,110936169,1738,1738,1738,1738,0
|
|
20240529,161000,110936169,1738,1738,1738,1738,0
|
|
20240529,160900,110936169,1738,1738,1738,1738,0
|
|
20240529,160800,110936169,1738,1738,1738,1738,0
|
|
20240529,160700,110936169,1738,1738,1738,1738,0
|
|
20240529,160600,110936169,1738,1738,1738,1738,0
|
|
20240529,160500,110936169,1738,1738,1738,1738,0
|
|
20240529,160400,110936169,1738,1738,1738,1738,0
|
|
20240529,160300,110936169,1738,1738,1738,1738,0
|
|
20240529,160200,110936169,1738,1738,1738,1738,0
|
|
20240529,160100,110936169,1738,1738,1738,1738,0
|
|
20240529,160000,110936169,1738,1738,1738,1738,0
|
|
20240529,155900,110936169,1738,1738,1738,1738,0
|
|
20240529,155800,110936169,1738,1738,1738,1738,0
|
|
20240529,155700,110936169,1738,1738,1738,1738,0
|
|
20240529,155600,110936169,1738,1738,1738,1738,0
|
|
20240529,155500,110936169,1738,1738,1738,1738,0
|
|
20240529,155400,110936169,1738,1738,1738,1738,0
|
|
20240529,155300,110936169,1738,1738,1738,1738,0
|
|
20240529,155200,110936169,1738,1738,1738,1738,0
|
|
20240529,155100,110936169,1738,1738,1738,1738,0
|
|
20240529,155000,110936169,1738,1738,1738,1738,0
|
|
20240529,154900,110936169,1738,1738,1738,1738,0
|
|
20240529,154800,110936169,1738,1738,1738,1738,0
|
|
20240529,154700,110936169,1738,1738,1738,1738,275
|
|
20240529,154600,110936169,1738,1738,1738,1738,0
|
|
20240529,154500,110936169,1738,1738,1738,1738,0
|
|
20240529,154400,110936169,1738,1738,1738,1738,0
|
|
20240529,154300,110936169,1738,1738,1738,1738,0
|
|
20240529,154200,110936169,1738,1738,1738,1738,0
|
|
20240529,154100,110936169,1738,1738,1738,1738,0
|
|
20240529,154000,110936169,1738,1738,1738,1738,0
|
|
20240529,153900,110936169,1738,1738,1738,1738,0
|
|
20240529,153800,110936169,1738,1738,1738,1738,0
|
|
20240529,153700,110936169,1738,1738,1738,1738,0
|
|
20240529,153600,110936169,1738,1738,1738,1738,0
|
|
20240529,153500,110936169,1738,1738,1738,1738,0
|
|
20240529,153400,110936169,1738,1738,1738,1738,0
|
|
20240529,153300,110936169,1738,1738,1738,1738,0
|
|
20240529,153200,110936169,1738,1738,1738,1738,0
|
|
20240529,153100,110936169,1738,1738,1738,1738,0
|
|
20240529,153000,110936169,1738,1738,1738,1738,275
|
|
20240529,152900,110458219,1742,1742,1742,1742,0
|
|
20240529,152800,110458219,1742,1742,1742,1742,0
|
|
20240529,152700,110458219,1742,1742,1742,1742,0
|
|
20240529,152600,110458219,1742,1742,1742,1742,0
|
|
20240529,152500,110458219,1742,1742,1742,1742,0
|
|
20240529,152400,110458219,1742,1742,1742,1742,0
|
|
20240529,152300,110458219,1742,1742,1742,1742,0
|
|
20240529,152200,110458219,1742,1742,1742,1742,0
|
|
20240529,152100,110458219,1742,1742,1742,1742,0
|
|
20240529,152000,110458219,1742,1742,1742,1742,0
|
|
20240529,151900,110458219,1742,1739,1742,1737,1281
|
|
20240529,151800,108232856,1742,1739,1742,1738,29
|
|
20240529,151700,108182444,1745,1745,1745,1745,0
|
|
20240529,151600,108182444,1745,1744,1745,1744,10
|
|
20240529,151500,108165003,1738,1740,1744,1738,4327
|
|
20240529,151400,100644092,1743,1743,1743,1743,4
|
|
20240529,151300,100637120,1745,1745,1745,1745,0
|
|
20240529,151200,100637120,1745,1745,1745,1745,150
|
|
20240529,151100,100375370,1745,1745,1745,1745,0
|
|
20240529,151000,100375370,1745,1738,1745,1738,648
|
|
20240529,150900,99249139,1739,1745,1745,1739,2248
|
|
20240529,150800,95338642,1746,1746,1746,1746,0
|
|
20240529,150700,95338642,1746,1746,1746,1746,123
|
|
20240529,150600,95123884,1746,1746,1746,1746,0
|
|
20240529,150500,95123884,1746,1746,1746,1746,0
|
|
20240529,150400,95123884,1746,1746,1746,1746,4
|
|
20240529,150300,95116900,1746,1746,1746,1746,0
|
|
20240529,150200,95116900,1746,1746,1746,1746,2
|
|
20240529,150100,95113408,1746,1746,1746,1746,0
|
|
20240529,150000,95113408,1746,1746,1746,1746,0
|
|
20240529,145900,95113408,1746,1746,1746,1746,0
|
|
20240529,145800,95113408,1746,1746,1746,1746,0
|
|
20240529,145700,95113408,1746,1746,1746,1746,0
|
|
20240529,145600,95113408,1746,1746,1746,1746,0
|
|
20240529,145500,95113408,1746,1746,1746,1746,3
|
|
20240529,145400,95108170,1747,1743,1747,1739,1002
|
|
20240529,145300,93364552,1749,1749,1749,1749,10
|
|
20240529,145200,93347062,1749,1748,1749,1748,64
|
|
20240529,145100,93235185,1748,1748,1748,1748,0
|
|
20240529,145000,93235185,1748,1743,1748,1743,5
|
|
20240529,144900,93226465,1743,1743,1743,1743,28
|
|
20240529,144800,93177661,1742,1743,1743,1742,151
|
|
20240529,144700,92914569,1749,1749,1749,1749,0
|
|
20240529,144600,92914569,1749,1749,1749,1749,0
|
|
20240529,144500,92914569,1749,1744,1749,1744,3
|
|
20240529,144400,92909332,1749,1749,1749,1749,2
|
|
20240529,144300,92905834,1749,1749,1749,1749,50
|
|
20240529,144200,92818384,1749,1749,1749,1749,0
|
|
20240529,144100,92818384,1749,1749,1749,1749,0
|
|
20240529,144000,92818384,1749,1749,1749,1749,0
|
|
20240529,143900,92818384,1749,1749,1749,1749,2
|
|
20240529,143800,92814886,1749,1749,1749,1749,1
|
|
20240529,143700,92813137,1740,1745,1745,1739,5184
|
|
20240529,143600,83791681,1749,1749,1749,1749,0
|
|
20240529,143500,83791681,1749,1749,1749,1749,0
|
|
20240529,143400,83791681,1749,1749,1749,1749,0
|
|
20240529,143300,83791681,1749,1741,1749,1740,179
|
|
20240529,143200,83479744,1741,1746,1749,1741,3614
|
|
20240529,143100,77179272,1746,1746,1746,1746,0
|
|
20240529,143000,77179272,1746,1745,1746,1745,2
|
|
20240529,142900,77175781,1746,1746,1746,1746,0
|
|
20240529,142800,77175781,1746,1746,1746,1746,0
|
|
20240529,142700,77175781,1746,1746,1746,1744,140
|
|
20240529,142600,76931475,1746,1746,1746,1746,1
|
|
20240529,142500,76929729,1744,1745,1745,1743,2473
|
|
20240529,142400,72618874,1746,1746,1746,1746,0
|
|
20240529,142300,72618874,1746,1744,1746,1744,2
|
|
20240529,142200,72615384,1746,1746,1746,1746,0
|
|
20240529,142100,72615384,1746,1746,1746,1746,125
|
|
20240529,142000,72397134,1746,1746,1746,1746,0
|
|
20240529,141900,72397134,1746,1746,1746,1746,0
|
|
20240529,141800,72397134,1746,1746,1746,1746,5
|
|
20240529,141700,72388404,1746,1746,1746,1746,0
|
|
20240529,141600,72388404,1746,1746,1746,1746,0
|
|
20240529,141500,72388404,1746,1746,1746,1746,1
|
|
20240529,141400,72386658,1745,1745,1745,1745,568
|
|
20240529,141300,71395498,1746,1746,1746,1746,0
|
|
20240529,141200,71395498,1746,1746,1746,1746,0
|
|
20240529,141100,71395498,1746,1746,1747,1746,140
|
|
20240529,141000,71151055,1747,1747,1748,1747,4
|
|
20240529,140900,71144066,1747,1747,1747,1747,2
|
|
20240529,140800,71140572,1748,1747,1748,1747,5
|
|
20240529,140700,71131836,1748,1747,1748,1747,12
|
|
20240529,140600,71110871,1748,1748,1748,1748,0
|
|
20240529,140500,71110871,1748,1747,1748,1746,260
|
|
20240529,140400,70656908,1748,1748,1748,1748,0
|
|
20240529,140300,70656908,1748,1748,1748,1748,0
|
|
20240529,140200,70656908,1748,1749,1749,1748,101
|
|
20240529,140100,70480359,1749,1749,1749,1746,307
|
|
20240529,140000,69944321,1747,1748,1749,1747,1237
|
|
20240529,135900,67783100,1749,1749,1750,1749,8
|
|
20240529,135800,67769107,1750,1749,1750,1749,2
|
|
20240529,135700,67765608,1751,1748,1751,1748,260
|
|
20240529,135600,67311122,1751,1750,1751,1748,171
|
|
20240529,135500,67012007,1751,1750,1751,1750,6
|
|
20240529,135400,67001502,1751,1751,1751,1751,4
|
|
20240529,135300,66994498,1751,1751,1751,1751,3
|
|
20240529,135200,66989245,1752,1751,1752,1751,11
|
|
20240529,135100,66969983,1751,1751,1751,1751,1
|
|
20240529,135000,66968232,1752,1752,1752,1752,0
|
|
20240529,134900,66968232,1752,1752,1752,1752,0
|
|
20240529,134800,66968232,1752,1751,1752,1751,15
|
|
20240529,134700,66941957,1753,1753,1753,1753,2
|
|
20240529,134600,66938451,1754,1754,1754,1754,0
|
|
20240529,134500,66938451,1754,1754,1754,1754,0
|
|
20240529,134400,66938451,1754,1754,1754,1754,1
|
|
20240529,134300,66936697,1756,1749,1756,1748,381
|
|
20240529,134200,66270564,1756,1756,1756,1756,0
|
|
20240529,134100,66270564,1756,1756,1756,1756,0
|
|
20240529,134000,66270564,1756,1756,1756,1756,0
|
|
20240529,133900,66270564,1756,1756,1756,1756,0
|
|
20240529,133800,66270564,1756,1756,1756,1756,0
|
|
20240529,133700,66270564,1756,1756,1756,1756,0
|
|
20240529,133600,66270564,1756,1756,1756,1756,0
|
|
20240529,133500,66270564,1756,1756,1756,1756,15
|
|
20240529,133400,66244224,1746,1754,1754,1746,12000
|
|
20240529,133300,45249741,1756,1756,1756,1756,0
|
|
20240529,133200,45249741,1756,1755,1756,1755,102
|
|
20240529,133100,45070630,1757,1757,1757,1757,0
|
|
20240529,133000,45070630,1757,1757,1757,1757,1
|
|
20240529,132900,45068873,1758,1758,1758,1758,0
|
|
20240529,132800,45068873,1758,1758,1758,1758,0
|
|
20240529,132700,45068873,1758,1758,1758,1758,0
|
|
20240529,132600,45068873,1758,1758,1758,1758,0
|
|
20240529,132500,45068873,1758,1757,1758,1757,340
|
|
20240529,132400,44471471,1758,1757,1758,1757,22
|
|
20240529,132300,44432816,1758,1757,1758,1757,2
|
|
20240529,132200,44429301,1758,1757,1758,1757,12
|
|
20240529,132100,44408216,1758,1757,1758,1751,3647
|
|
20240529,132000,38019736,1758,1758,1758,1757,66
|
|
20240529,131900,37903768,1758,1758,1758,1758,39
|
|
20240529,131800,37835206,1757,1757,1758,1757,71
|
|
20240529,131700,37710448,1757,1758,1758,1757,110
|
|
20240529,131600,37517078,1758,1758,1758,1757,15
|
|
20240529,131500,37490712,1758,1757,1758,1757,1100
|
|
20240529,131400,35557952,1758,1758,1758,1758,0
|
|
20240529,131300,35557952,1758,1757,1758,1757,100
|
|
20240529,131200,35382158,1758,1758,1758,1758,0
|
|
20240529,131100,35382158,1758,1758,1758,1758,0
|
|
20240529,131000,35382158,1758,1758,1758,1758,2
|
|
20240529,130900,35378642,1758,1758,1758,1758,0
|
|
20240529,130800,35378642,1758,1758,1758,1758,0
|
|
20240529,130700,35378642,1758,1758,1758,1758,0
|
|
20240529,130600,35378642,1758,1757,1758,1757,20
|
|
20240529,130500,35343492,1758,1758,1758,1758,0
|
|
20240529,130400,35343492,1758,1758,1758,1758,0
|
|
20240529,130300,35343492,1758,1758,1758,1758,0
|
|
20240529,130200,35343492,1758,1758,1758,1758,0
|
|
20240529,130100,35343492,1758,1758,1758,1758,1
|
|
20240529,130000,35341734,1762,1757,1762,1757,101
|
|
20240529,125900,35164173,1754,1754,1754,1754,0
|
|
20240529,125800,35164173,1754,1757,1757,1754,935
|
|
20240529,125700,33524179,1758,1758,1758,1758,0
|
|
20240529,125600,33524179,1758,1758,1758,1758,0
|
|
20240529,125500,33524179,1758,1758,1758,1758,0
|
|
20240529,125400,33524179,1758,1758,1758,1758,0
|
|
20240529,125300,33524179,1758,1758,1758,1758,0
|
|
20240529,125200,33524179,1758,1757,1758,1757,10
|
|
20240529,125100,33506600,1758,1755,1758,1755,19
|
|
20240529,125000,33473204,1758,1758,1758,1758,0
|
|
20240529,124900,33473204,1758,1758,1758,1758,0
|
|
20240529,124800,33473204,1758,1758,1758,1758,500
|
|
20240529,124700,32594204,1758,1758,1758,1758,0
|
|
20240529,124600,32594204,1758,1758,1758,1758,9
|
|
20240529,124500,32578382,1758,1758,1758,1758,0
|
|
20240529,124400,32578382,1758,1758,1758,1758,0
|
|
20240529,124300,32578382,1758,1758,1758,1758,0
|
|
20240529,124200,32578382,1758,1758,1758,1758,821
|
|
20240529,124100,31135064,1758,1757,1758,1757,10
|
|
20240529,124000,31117485,1758,1758,1758,1758,0
|
|
20240529,123900,31117485,1758,1755,1758,1755,217
|
|
20240529,123800,30736350,1755,1757,1757,1755,383
|
|
20240529,123700,30064182,1758,1758,1758,1758,0
|
|
20240529,123600,30064182,1758,1761,1761,1758,105
|
|
20240529,123500,29879577,1761,1761,1761,1761,10
|
|
20240529,123400,29861967,1762,1762,1762,1762,0
|
|
20240529,123300,29861967,1762,1761,1762,1761,12
|
|
20240529,123200,29840824,1756,1756,1762,1756,281
|
|
20240529,123100,29347376,1761,1757,1761,1757,165
|
|
20240529,123000,29057467,1758,1758,1758,1758,0
|
|
20240529,122900,29057467,1758,1758,1758,1758,1
|
|
20240529,122800,29055709,1762,1762,1762,1762,99
|
|
20240529,122700,28881271,1762,1762,1762,1762,0
|
|
20240529,122600,28881271,1762,1761,1762,1761,260
|
|
20240529,122500,28423152,1762,1762,1762,1762,0
|
|
20240529,122400,28423152,1762,1762,1762,1762,0
|
|
20240529,122300,28423152,1762,1762,1762,1762,0
|
|
20240529,122200,28423152,1762,1762,1762,1762,0
|
|
20240529,122100,28423152,1762,1762,1762,1762,1
|
|
20240529,122000,28421390,1762,1762,1762,1762,0
|
|
20240529,121900,28421390,1762,1758,1762,1757,121
|
|
20240529,121800,28208787,1762,1762,1762,1762,0
|
|
20240529,121700,28208787,1762,1762,1762,1762,0
|
|
20240529,121600,28208787,1762,1762,1762,1762,0
|
|
20240529,121500,28208787,1762,1762,1762,1762,0
|
|
20240529,121400,28208787,1762,1762,1762,1762,0
|
|
20240529,121300,28208787,1762,1762,1762,1762,0
|
|
20240529,121200,28208787,1762,1762,1762,1762,6
|
|
20240529,121100,28198215,1762,1762,1762,1762,0
|
|
20240529,121000,28198215,1762,1762,1762,1762,5
|
|
20240529,120900,28189405,1762,1762,1762,1762,0
|
|
20240529,120800,28189405,1762,1762,1762,1762,0
|
|
20240529,120700,28189405,1762,1760,1762,1760,1000
|
|
20240529,120600,26428752,1760,1760,1760,1760,0
|
|
20240529,120500,26428752,1760,1760,1760,1760,0
|
|
20240529,120400,26428752,1760,1760,1760,1760,0
|
|
20240529,120300,26428752,1760,1760,1760,1760,1
|
|
20240529,120200,26426992,1757,1757,1757,1757,1
|
|
20240529,120100,26425235,1761,1761,1761,1761,0
|
|
20240529,120000,26425235,1761,1761,1761,1761,0
|
|
20240529,115900,26425235,1761,1758,1761,1758,2
|
|
20240529,115800,26421716,1761,1761,1761,1758,9
|
|
20240529,115700,26405873,1762,1762,1762,1762,0
|
|
20240529,115600,26405873,1762,1756,1762,1756,200
|
|
20240529,115500,26054667,1758,1758,1758,1758,0
|
|
20240529,115400,26054667,1758,1758,1758,1758,1
|
|
20240529,115300,26052909,1761,1761,1761,1761,0
|
|
20240529,115200,26052909,1761,1761,1761,1761,3
|
|
20240529,115100,26047626,1761,1757,1761,1757,495
|
|
20240529,115000,25177903,1757,1757,1757,1757,4
|
|
20240529,114900,25170875,1757,1757,1757,1757,2
|
|
20240529,114800,25167361,1757,1757,1757,1757,0
|
|
20240529,114700,25167361,1757,1757,1757,1757,7
|
|
20240529,114600,25155062,1757,1757,1757,1757,2
|
|
20240529,114500,25151548,1759,1757,1759,1757,101
|
|
20240529,114400,24973891,1759,1760,1760,1759,6
|
|
20240529,114300,24963334,1760,1760,1760,1760,1
|
|
20240529,114200,24961574,1757,1757,1757,1757,1
|
|
20240529,114100,24959817,1760,1760,1760,1760,0
|
|
20240529,114000,24959817,1760,1757,1760,1756,347
|
|
20240529,113900,24350134,1760,1759,1761,1758,54
|
|
20240529,113800,24255196,1762,1762,1762,1762,0
|
|
20240529,113700,24255196,1762,1762,1762,1762,0
|
|
20240529,113600,24255196,1762,1762,1762,1762,1
|
|
20240529,113500,24253434,1762,1762,1762,1762,3
|
|
20240529,113400,24248148,1762,1762,1762,1762,9
|
|
20240529,113300,24232290,1762,1762,1762,1762,0
|
|
20240529,113200,24232290,1762,1762,1762,1762,0
|
|
20240529,113100,24232290,1762,1762,1762,1762,0
|
|
20240529,113000,24232290,1762,1762,1762,1762,0
|
|
20240529,112900,24232290,1762,1762,1762,1762,0
|
|
20240529,112800,24232290,1762,1762,1762,1762,0
|
|
20240529,112700,24232290,1762,1762,1762,1762,0
|
|
20240529,112600,24232290,1762,1759,1762,1758,52
|
|
20240529,112500,24140869,1762,1762,1762,1762,0
|
|
20240529,112400,24140869,1762,1762,1762,1762,8
|
|
20240529,112300,24126773,1762,1762,1762,1762,0
|
|
20240529,112200,24126773,1762,1762,1762,1762,0
|
|
20240529,112100,24126773,1762,1762,1762,1762,0
|
|
20240529,112000,24126773,1762,1762,1762,1762,0
|
|
20240529,111900,24126773,1762,1762,1762,1762,151
|
|
20240529,111800,23860711,1762,1762,1762,1762,11
|
|
20240529,111700,23841329,1762,1762,1762,1762,10
|
|
20240529,111600,23823709,1762,1762,1762,1762,7
|
|
20240529,111500,23811375,1762,1762,1762,1762,1
|
|
20240529,111400,23809613,1759,1759,1759,1759,1
|
|
20240529,111300,23807854,1762,1762,1762,1762,8
|
|
20240529,111200,23793758,1762,1762,1762,1762,0
|
|
20240529,111100,23793758,1762,1762,1762,1762,0
|
|
20240529,111000,23793758,1762,1761,1762,1761,10
|
|
20240529,110900,23776147,1761,1762,1762,1761,2
|
|
20240529,110800,23772624,1760,1761,1763,1757,2002
|
|
20240529,110700,20251549,1763,1763,1763,1763,8
|
|
20240529,110600,20237445,1763,1763,1763,1763,1
|
|
20240529,110500,20235682,1763,1763,1763,1763,0
|
|
20240529,110400,20235682,1763,1763,1763,1763,0
|
|
20240529,110300,20235682,1763,1763,1763,1763,0
|
|
20240529,110200,20235682,1763,1763,1763,1763,16
|
|
20240529,110100,20207474,1763,1762,1763,1762,70
|
|
20240529,110000,20084119,1763,1761,1763,1761,33
|
|
20240529,105900,20026004,1763,1763,1763,1763,100
|
|
20240529,105800,19849704,1763,1763,1763,1763,9
|
|
20240529,105700,19833837,1763,1763,1763,1763,2
|
|
20240529,105600,19830311,1763,1763,1763,1763,8
|
|
20240529,105500,19816207,1763,1763,1763,1763,8
|
|
20240529,105400,19802103,1763,1763,1763,1763,0
|
|
20240529,105300,19802103,1763,1763,1763,1763,0
|
|
20240529,105200,19802103,1763,1763,1763,1763,0
|
|
20240529,105100,19802103,1763,1763,1763,1763,8
|
|
20240529,105000,19787999,1763,1762,1763,1762,116
|
|
20240529,104900,19583606,1762,1761,1762,1761,203
|
|
20240529,104800,19225922,1762,1761,1762,1761,2
|
|
20240529,104700,19222399,1762,1762,1762,1762,0
|
|
20240529,104600,19222399,1762,1762,1762,1762,0
|
|
20240529,104500,19222399,1762,1762,1762,1762,8
|
|
20240529,104400,19208303,1762,1762,1762,1762,1
|
|
20240529,104300,19206541,1761,1761,1761,1761,1
|
|
20240529,104200,19204780,1762,1762,1762,1762,0
|
|
20240529,104100,19204780,1762,1762,1762,1762,5
|
|
20240529,104000,19195970,1762,1762,1762,1762,0
|
|
20240529,103900,19195970,1762,1761,1762,1760,308
|
|
20240529,103800,18653873,1760,1761,1761,1760,162
|
|
20240529,103700,18368738,1762,1762,1762,1762,2
|
|
20240529,103600,18365214,1762,1762,1762,1762,100
|
|
20240529,103500,18189014,1762,1762,1762,1762,0
|
|
20240529,103400,18189014,1762,1762,1762,1762,8
|
|
20240529,103300,18174918,1762,1762,1762,1762,0
|
|
20240529,103200,18174918,1762,1762,1762,1762,1
|
|
20240529,103100,18173156,1761,1761,1761,1761,1
|
|
20240529,103000,18171395,1762,1762,1762,1762,1
|
|
20240529,102900,18169633,1759,1759,1759,1759,1
|
|
20240529,102800,18167874,1762,1762,1762,1762,9
|
|
20240529,102700,18152016,1762,1762,1762,1762,0
|
|
20240529,102600,18152016,1762,1762,1762,1762,4
|
|
20240529,102500,18144968,1762,1762,1762,1762,2
|
|
20240529,102400,18141444,1762,1762,1762,1762,0
|
|
20240529,102300,18141444,1762,1762,1762,1762,9
|
|
20240529,102200,18125586,1762,1762,1762,1762,1
|
|
20240529,102100,18123824,1762,1759,1762,1759,2
|
|
20240529,102000,18120303,1762,1758,1762,1758,9
|
|
20240529,101900,18104457,1762,1758,1762,1757,71
|
|
20240529,101800,17979576,1758,1757,1762,1757,4
|
|
20240529,101700,17972541,1762,1761,1762,1758,14
|
|
20240529,101600,17947894,1757,1761,1761,1757,93
|
|
20240529,101500,17784389,1758,1758,1761,1758,11
|
|
20240529,101400,17765039,1758,1761,1761,1758,23
|
|
20240529,101300,17724598,1761,1760,1761,1758,6
|
|
20240529,101200,17714040,1762,1762,1762,1758,155
|
|
20240529,101100,17441512,1762,1762,1762,1762,0
|
|
20240529,101000,17441512,1762,1760,1762,1758,110
|
|
20240529,100900,17248016,1762,1762,1762,1762,0
|
|
20240529,100800,17248016,1762,1762,1762,1762,0
|
|
20240529,100700,17248016,1762,1762,1762,1762,0
|
|
20240529,100600,17248016,1762,1762,1762,1762,8
|
|
20240529,100500,17233920,1763,1763,1763,1763,0
|
|
20240529,100400,17233920,1763,1762,1763,1762,11
|
|
20240529,100300,17214532,1763,1762,1763,1762,11
|
|
20240529,100200,17195148,1762,1762,1762,1762,1
|
|
20240529,100100,17193386,1757,1762,1763,1757,1842
|
|
20240529,100000,13956164,1762,1762,1762,1762,0
|
|
20240529,095900,13956164,1762,1762,1762,1762,4
|
|
20240529,095800,13949116,1763,1763,1763,1763,1
|
|
20240529,095700,13947353,1763,1760,1763,1760,22
|
|
20240529,095600,13908570,1763,1762,1763,1762,14
|
|
20240529,095500,13883891,1763,1761,1763,1758,221
|
|
20240529,095400,13495295,1763,1763,1763,1763,11
|
|
20240529,095300,13475902,1763,1763,1763,1763,0
|
|
20240529,095200,13475902,1763,1763,1763,1763,10
|
|
20240529,095100,13458272,1763,1763,1763,1763,0
|
|
20240529,095000,13458272,1763,1763,1763,1763,0
|
|
20240529,094900,13458272,1763,1763,1763,1763,8
|
|
20240529,094800,13444168,1763,1760,1763,1760,497
|
|
20240529,094700,12569415,1758,1760,1760,1758,8
|
|
20240529,094600,12555342,1757,1759,1759,1757,424
|
|
20240529,094500,11810140,1760,1760,1760,1760,1106
|
|
20240529,094400,9863580,1763,1762,1763,1760,15
|
|
20240529,094300,9837151,1763,1763,1763,1763,0
|
|
20240529,094200,9837151,1763,1760,1763,1760,1014
|
|
20240529,094100,8052469,1761,1761,1761,1761,811
|
|
20240529,094000,6624298,1762,1761,1762,1761,6
|
|
20240529,093900,6613727,1762,1763,1763,1762,357
|
|
20240529,093800,5984691,1763,1763,1763,1763,13
|
|
20240529,093700,5961772,1763,1763,1763,1763,210
|
|
20240529,093600,5591542,1765,1765,1765,1765,5
|
|
20240529,093500,5582717,1765,1765,1765,1765,167
|
|
20240529,093400,5287962,1765,1765,1765,1765,0
|
|
20240529,093300,5287962,1765,1765,1765,1765,41
|
|
20240529,093200,5215597,1765,1765,1765,1765,0
|
|
20240529,093100,5215597,1765,1765,1765,1765,0
|
|
20240529,093000,5215597,1765,1765,1765,1765,0
|
|
20240529,092900,5215597,1765,1765,1765,1765,0
|
|
20240529,092800,5215597,1765,1765,1765,1764,15
|
|
20240529,092700,5189134,1767,1767,1767,1767,8
|
|
20240529,092600,5174998,1766,1766,1766,1766,1
|
|
20240529,092500,5173232,1769,1769,1769,1769,1
|
|
20240529,092400,5171463,1766,1767,1768,1766,3
|
|
20240529,092300,5166162,1768,1768,1768,1768,0
|
|
20240529,092200,5166162,1768,1768,1768,1768,8
|
|
20240529,092100,5152018,1770,1770,1770,1770,0
|
|
20240529,092000,5152018,1770,1770,1770,1770,0
|
|
20240529,091900,5152018,1770,1770,1770,1770,0
|
|
20240529,091800,5152018,1770,1770,1770,1770,0
|
|
20240529,091700,5152018,1770,1770,1770,1770,5
|
|
20240529,091600,5143168,1770,1770,1770,1770,8
|
|
20240529,091500,5129008,1771,1771,1771,1771,0
|
|
20240529,091400,5129008,1771,1771,1771,1771,0
|
|
20240529,091300,5129008,1771,1771,1771,1771,1
|
|
20240529,091200,5127237,1757,1770,1772,1757,2061
|
|
20240529,091100,1499808,1769,1769,1770,1769,59
|
|
20240529,091000,1395436,1770,1770,1770,1770,0
|
|
20240529,090900,1395436,1770,1770,1770,1770,0
|
|
20240529,090800,1395436,1770,1769,1770,1762,453
|
|
20240529,090700,596303,1770,1770,1770,1770,101
|
|
20240529,090600,417533,1771,1771,1771,1771,1
|
|
20240529,090500,415762,1769,1771,1772,1769,12
|
|
20240529,090400,394512,1771,1772,1772,1770,51
|
|
20240529,090300,304190,1779,1779,1779,1779,0
|
|
20240529,090200,304190,1779,1779,1779,1779,0
|
|
20240529,090100,304190,1779,1770,1779,1770,2
|
|
20240529,090000,300641,1779,1779,1780,1768,169
|