628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,192500,137665000,1683,1683,1683,1683,2015
|
|
20240605,192400,137665000,1683,1683,1683,1683,0
|
|
20240605,192300,137665000,1683,1683,1683,1683,0
|
|
20240605,192200,137665000,1683,1683,1683,1683,0
|
|
20240605,192100,137665000,1683,1683,1683,1683,0
|
|
20240605,192000,137665000,1683,1683,1683,1683,0
|
|
20240605,191900,137665000,1683,1683,1683,1683,0
|
|
20240605,191800,137665000,1683,1683,1683,1683,0
|
|
20240605,191700,137665000,1683,1683,1683,1683,0
|
|
20240605,191600,137665000,1683,1683,1683,1683,0
|
|
20240605,191500,137665000,1683,1683,1683,1683,0
|
|
20240605,191400,137665000,1683,1683,1683,1683,0
|
|
20240605,191300,137665000,1683,1683,1683,1683,0
|
|
20240605,191200,137665000,1683,1683,1683,1683,0
|
|
20240605,191100,137665000,1683,1683,1683,1683,0
|
|
20240605,191000,137665000,1683,1683,1683,1683,0
|
|
20240605,190900,137665000,1683,1683,1683,1683,0
|
|
20240605,190800,137665000,1683,1683,1683,1683,0
|
|
20240605,190700,137665000,1683,1683,1683,1683,0
|
|
20240605,190600,137665000,1683,1683,1683,1683,0
|
|
20240605,190500,137665000,1683,1683,1683,1683,0
|
|
20240605,190400,137665000,1683,1683,1683,1683,0
|
|
20240605,190300,137665000,1683,1683,1683,1683,0
|
|
20240605,190200,137665000,1683,1683,1683,1683,0
|
|
20240605,190100,137665000,1683,1683,1683,1683,0
|
|
20240605,190000,137665000,1683,1683,1683,1683,0
|
|
20240605,185900,137665000,1683,1683,1683,1683,0
|
|
20240605,185800,137665000,1683,1683,1683,1683,0
|
|
20240605,185700,137665000,1683,1683,1683,1683,0
|
|
20240605,185600,137665000,1683,1683,1683,1683,0
|
|
20240605,185500,137665000,1683,1683,1683,1683,2015
|
|
20240605,185400,137665000,1683,1683,1683,1683,0
|
|
20240605,185300,137665000,1683,1683,1683,1683,0
|
|
20240605,185200,137665000,1683,1683,1683,1683,0
|
|
20240605,185100,137665000,1683,1683,1683,1683,0
|
|
20240605,185000,137665000,1683,1683,1683,1683,0
|
|
20240605,184900,137665000,1683,1683,1683,1683,0
|
|
20240605,184800,137665000,1683,1683,1683,1683,0
|
|
20240605,184700,137665000,1683,1683,1683,1683,0
|
|
20240605,184600,137665000,1683,1683,1683,1683,0
|
|
20240605,184500,137665000,1683,1683,1683,1683,0
|
|
20240605,184400,137665000,1683,1683,1683,1683,0
|
|
20240605,184300,137665000,1683,1683,1683,1683,0
|
|
20240605,184200,137665000,1683,1683,1683,1683,0
|
|
20240605,184100,137665000,1683,1683,1683,1683,0
|
|
20240605,184000,137665000,1683,1683,1683,1683,0
|
|
20240605,183900,137665000,1683,1683,1683,1683,0
|
|
20240605,183800,137665000,1683,1683,1683,1683,0
|
|
20240605,183700,137665000,1683,1683,1683,1683,0
|
|
20240605,183600,137665000,1683,1683,1683,1683,0
|
|
20240605,183500,137665000,1683,1683,1683,1683,0
|
|
20240605,183400,137665000,1683,1683,1683,1683,0
|
|
20240605,183300,137665000,1683,1683,1683,1683,0
|
|
20240605,183200,137665000,1683,1683,1683,1683,0
|
|
20240605,183100,137665000,1683,1683,1683,1683,0
|
|
20240605,183000,137665000,1683,1683,1683,1683,0
|
|
20240605,182900,137665000,1683,1683,1683,1683,0
|
|
20240605,182800,137665000,1683,1683,1683,1683,0
|
|
20240605,182700,137665000,1683,1683,1683,1683,0
|
|
20240605,182600,137665000,1683,1683,1683,1683,0
|
|
20240605,182500,137665000,1683,1683,1683,1683,2015
|
|
20240605,182400,137665000,1683,1683,1683,1683,0
|
|
20240605,182300,137665000,1683,1683,1683,1683,0
|
|
20240605,182200,137665000,1683,1683,1683,1683,0
|
|
20240605,182100,137665000,1683,1683,1683,1683,0
|
|
20240605,182000,137665000,1683,1683,1683,1683,0
|
|
20240605,181900,137665000,1683,1683,1683,1683,0
|
|
20240605,181800,137665000,1683,1683,1683,1683,0
|
|
20240605,181700,137665000,1683,1683,1683,1683,0
|
|
20240605,181600,137665000,1683,1683,1683,1683,0
|
|
20240605,181500,137665000,1683,1683,1683,1683,0
|
|
20240605,181400,137665000,1683,1683,1683,1683,0
|
|
20240605,181300,137665000,1683,1683,1683,1683,0
|
|
20240605,181200,137665000,1683,1683,1683,1683,0
|
|
20240605,181100,137665000,1683,1683,1683,1683,0
|
|
20240605,181000,137665000,1683,1683,1683,1683,0
|
|
20240605,180900,137665000,1683,1683,1683,1683,0
|
|
20240605,180800,137665000,1683,1683,1683,1683,0
|
|
20240605,180700,137665000,1683,1683,1683,1683,0
|
|
20240605,180600,137665000,1683,1683,1683,1683,0
|
|
20240605,180500,137665000,1683,1683,1683,1683,0
|
|
20240605,180400,137665000,1683,1683,1683,1683,0
|
|
20240605,180300,137665000,1683,1683,1683,1683,0
|
|
20240605,180200,137665000,1683,1683,1683,1683,0
|
|
20240605,180100,137665000,1683,1683,1683,1683,0
|
|
20240605,180000,137665000,1683,1683,1683,1683,0
|
|
20240605,175900,137665000,1683,1683,1683,1683,0
|
|
20240605,175800,137665000,1683,1683,1683,1683,0
|
|
20240605,175700,137665000,1683,1683,1683,1683,0
|
|
20240605,175600,137665000,1683,1683,1683,1683,0
|
|
20240605,175500,137665000,1683,1683,1683,1683,2015
|
|
20240605,175400,137665000,1683,1683,1683,1683,0
|
|
20240605,175300,137665000,1683,1683,1683,1683,0
|
|
20240605,175200,137665000,1683,1683,1683,1683,0
|
|
20240605,175100,137665000,1683,1683,1683,1683,0
|
|
20240605,175000,137665000,1683,1683,1683,1683,0
|
|
20240605,174900,137665000,1683,1683,1683,1683,0
|
|
20240605,174800,137665000,1683,1683,1683,1683,0
|
|
20240605,174700,137665000,1683,1683,1683,1683,0
|
|
20240605,174600,137665000,1683,1683,1683,1683,0
|
|
20240605,174500,137665000,1683,1683,1683,1683,0
|
|
20240605,174400,137665000,1683,1683,1683,1683,0
|
|
20240605,174300,137665000,1683,1683,1683,1683,0
|
|
20240605,174200,137665000,1683,1683,1683,1683,0
|
|
20240605,174100,137665000,1683,1683,1683,1683,0
|
|
20240605,174000,137665000,1683,1683,1683,1683,0
|
|
20240605,173900,137665000,1683,1683,1683,1683,0
|
|
20240605,173800,137665000,1683,1683,1683,1683,0
|
|
20240605,173700,137665000,1683,1683,1683,1683,0
|
|
20240605,173600,137665000,1683,1683,1683,1683,0
|
|
20240605,173500,137665000,1683,1683,1683,1683,0
|
|
20240605,173400,137665000,1683,1683,1683,1683,0
|
|
20240605,173300,137665000,1683,1683,1683,1683,0
|
|
20240605,173200,137665000,1683,1683,1683,1683,0
|
|
20240605,173100,137665000,1683,1683,1683,1683,0
|
|
20240605,173000,137665000,1683,1683,1683,1683,0
|
|
20240605,172900,137665000,1683,1683,1683,1683,0
|
|
20240605,172800,137665000,1683,1683,1683,1683,0
|
|
20240605,172700,137665000,1683,1683,1683,1683,0
|
|
20240605,172600,137665000,1683,1683,1683,1683,0
|
|
20240605,172500,137665000,1683,1683,1683,1683,2015
|
|
20240605,172400,137665000,1683,1683,1683,1683,0
|
|
20240605,172300,137665000,1683,1683,1683,1683,0
|
|
20240605,172200,137665000,1683,1683,1683,1683,0
|
|
20240605,172100,137665000,1683,1683,1683,1683,0
|
|
20240605,172000,137665000,1683,1683,1683,1683,0
|
|
20240605,171900,137665000,1683,1683,1683,1683,0
|
|
20240605,171800,137665000,1683,1683,1683,1683,0
|
|
20240605,171700,137665000,1683,1683,1683,1683,0
|
|
20240605,171600,137665000,1683,1683,1683,1683,0
|
|
20240605,171500,137665000,1683,1683,1683,1683,0
|
|
20240605,171400,137665000,1683,1683,1683,1683,0
|
|
20240605,171300,137665000,1683,1683,1683,1683,0
|
|
20240605,171200,137665000,1683,1683,1683,1683,0
|
|
20240605,171100,137665000,1683,1683,1683,1683,0
|
|
20240605,171000,137665000,1683,1683,1683,1683,0
|
|
20240605,170900,137665000,1683,1683,1683,1683,0
|
|
20240605,170800,137665000,1683,1683,1683,1683,0
|
|
20240605,170700,137665000,1683,1683,1683,1683,0
|
|
20240605,170600,137665000,1683,1683,1683,1683,0
|
|
20240605,170500,137665000,1683,1683,1683,1683,0
|
|
20240605,170400,137665000,1683,1683,1683,1683,0
|
|
20240605,170300,137665000,1683,1683,1683,1683,0
|
|
20240605,170200,137665000,1683,1683,1683,1683,0
|
|
20240605,170100,137665000,1683,1683,1683,1683,0
|
|
20240605,170000,137665000,1683,1683,1683,1683,0
|
|
20240605,165900,137665000,1683,1683,1683,1683,0
|
|
20240605,165800,137665000,1683,1683,1683,1683,0
|
|
20240605,165700,137665000,1683,1683,1683,1683,0
|
|
20240605,165600,137665000,1683,1683,1683,1683,0
|
|
20240605,165500,137665000,1683,1683,1683,1683,2015
|
|
20240605,165400,137665000,1683,1683,1683,1683,0
|
|
20240605,165300,137665000,1683,1683,1683,1683,0
|
|
20240605,165200,137665000,1683,1683,1683,1683,0
|
|
20240605,165100,137665000,1683,1683,1683,1683,0
|
|
20240605,165000,137665000,1683,1683,1683,1683,0
|
|
20240605,164900,137665000,1683,1683,1683,1683,0
|
|
20240605,164800,137665000,1683,1683,1683,1683,0
|
|
20240605,164700,137665000,1683,1683,1683,1683,0
|
|
20240605,164600,137665000,1683,1683,1683,1683,0
|
|
20240605,164500,137665000,1683,1683,1683,1683,0
|
|
20240605,164400,137665000,1683,1683,1683,1683,0
|
|
20240605,164300,137665000,1683,1683,1683,1683,0
|
|
20240605,164200,137665000,1683,1683,1683,1683,0
|
|
20240605,164100,137665000,1683,1683,1683,1683,0
|
|
20240605,164000,137665000,1683,1683,1683,1683,0
|
|
20240605,163900,137665000,1683,1683,1683,1683,0
|
|
20240605,163800,137665000,1683,1683,1683,1683,0
|
|
20240605,163700,137665000,1683,1683,1683,1683,0
|
|
20240605,163600,137665000,1683,1683,1683,1683,0
|
|
20240605,163500,137665000,1683,1683,1683,1683,0
|
|
20240605,163400,137665000,1683,1683,1683,1683,0
|
|
20240605,163300,137665000,1683,1683,1683,1683,0
|
|
20240605,163200,137665000,1683,1683,1683,1683,0
|
|
20240605,163100,137665000,1683,1683,1683,1683,0
|
|
20240605,163000,137665000,1683,1683,1683,1683,0
|
|
20240605,162900,137665000,1683,1683,1683,1683,0
|
|
20240605,162800,137665000,1683,1683,1683,1683,0
|
|
20240605,162700,137665000,1683,1683,1683,1683,0
|
|
20240605,162600,137665000,1683,1683,1683,1683,0
|
|
20240605,162500,137665000,1683,1683,1683,1683,2015
|
|
20240605,162400,137665000,1683,1683,1683,1683,0
|
|
20240605,162300,137665000,1683,1683,1683,1683,0
|
|
20240605,162200,137665000,1683,1683,1683,1683,0
|
|
20240605,162100,137665000,1683,1683,1683,1683,0
|
|
20240605,162000,137665000,1683,1683,1683,1683,0
|
|
20240605,161900,137665000,1683,1683,1683,1683,0
|
|
20240605,161800,137665000,1683,1683,1683,1683,0
|
|
20240605,161700,137665000,1683,1683,1683,1683,0
|
|
20240605,161600,137665000,1683,1683,1683,1683,0
|
|
20240605,161500,137665000,1683,1683,1683,1683,0
|
|
20240605,161400,137665000,1683,1683,1683,1683,0
|
|
20240605,161300,137665000,1683,1683,1683,1683,0
|
|
20240605,161200,137665000,1683,1683,1683,1683,0
|
|
20240605,161100,137665000,1683,1683,1683,1683,0
|
|
20240605,161000,137665000,1683,1683,1683,1683,0
|
|
20240605,160900,137665000,1683,1683,1683,1683,0
|
|
20240605,160800,137665000,1683,1683,1683,1683,0
|
|
20240605,160700,137665000,1683,1683,1683,1683,0
|
|
20240605,160600,137665000,1683,1683,1683,1683,0
|
|
20240605,160500,137665000,1683,1683,1683,1683,0
|
|
20240605,160400,137665000,1683,1683,1683,1683,0
|
|
20240605,160300,137665000,1683,1683,1683,1683,0
|
|
20240605,160200,137665000,1683,1683,1683,1683,0
|
|
20240605,160100,137665000,1683,1683,1683,1683,0
|
|
20240605,160000,137665000,1683,1683,1683,1683,0
|
|
20240605,155900,137665000,1683,1683,1683,1683,0
|
|
20240605,155800,137665000,1683,1683,1683,1683,0
|
|
20240605,155700,137665000,1683,1683,1683,1683,0
|
|
20240605,155600,137665000,1683,1683,1683,1683,0
|
|
20240605,155500,137665000,1683,1683,1683,1683,2015
|
|
20240605,155400,137665000,1683,1683,1683,1683,0
|
|
20240605,155300,137665000,1683,1683,1683,1683,0
|
|
20240605,155200,137665000,1683,1683,1683,1683,0
|
|
20240605,155100,137665000,1683,1683,1683,1683,0
|
|
20240605,155000,137665000,1683,1683,1683,1683,0
|
|
20240605,154900,137665000,1683,1683,1683,1683,0
|
|
20240605,154800,137665000,1683,1683,1683,1683,0
|
|
20240605,154700,137665000,1683,1683,1683,1683,0
|
|
20240605,154600,137665000,1683,1683,1683,1683,0
|
|
20240605,154500,137665000,1683,1683,1683,1683,0
|
|
20240605,154400,137665000,1683,1683,1683,1683,0
|
|
20240605,154300,137665000,1683,1683,1683,1683,0
|
|
20240605,154200,137665000,1683,1683,1683,1683,0
|
|
20240605,154100,137665000,1683,1683,1683,1683,0
|
|
20240605,154000,137665000,1683,1683,1683,1683,0
|
|
20240605,153900,137665000,1683,1683,1683,1683,0
|
|
20240605,153800,137665000,1683,1683,1683,1683,0
|
|
20240605,153700,137665000,1683,1683,1683,1683,0
|
|
20240605,153600,137665000,1683,1683,1683,1683,0
|
|
20240605,153500,137665000,1683,1683,1683,1683,0
|
|
20240605,153400,137665000,1683,1683,1683,1683,0
|
|
20240605,153300,137665000,1683,1683,1683,1683,0
|
|
20240605,153200,137665000,1683,1683,1683,1683,0
|
|
20240605,153100,137665000,1683,1683,1683,1683,0
|
|
20240605,153000,137665000,1683,1683,1683,1683,2015
|
|
20240605,152900,134273755,1680,1680,1680,1680,0
|
|
20240605,152800,134273755,1680,1680,1680,1680,0
|
|
20240605,152700,134273755,1680,1680,1680,1680,0
|
|
20240605,152600,134273755,1680,1680,1680,1680,0
|
|
20240605,152500,134273755,1680,1680,1680,1680,0
|
|
20240605,152400,134273755,1680,1680,1680,1680,0
|
|
20240605,152300,134273755,1680,1680,1680,1680,0
|
|
20240605,152200,134273755,1680,1680,1680,1680,0
|
|
20240605,152100,134273755,1680,1680,1680,1680,0
|
|
20240605,152000,134273755,1680,1680,1680,1680,0
|
|
20240605,151900,134273755,1680,1682,1683,1680,12
|
|
20240605,151800,134253572,1680,1680,1680,1680,1100
|
|
20240605,151700,132405572,1679,1679,1679,1679,600
|
|
20240605,151600,131398172,1679,1683,1683,1679,17
|
|
20240605,151500,131369625,1683,1683,1683,1683,0
|
|
20240605,151400,131369625,1683,1681,1683,1679,234
|
|
20240605,151300,130976567,1683,1683,1683,1683,0
|
|
20240605,151200,130976567,1683,1683,1683,1683,0
|
|
20240605,151100,130976567,1683,1683,1683,1683,0
|
|
20240605,151000,130976567,1683,1683,1683,1683,0
|
|
20240605,150900,130976567,1683,1683,1683,1683,0
|
|
20240605,150800,130976567,1683,1683,1683,1683,1
|
|
20240605,150700,130974884,1683,1683,1683,1683,0
|
|
20240605,150600,130974884,1683,1683,1683,1683,0
|
|
20240605,150500,130974884,1683,1683,1683,1683,0
|
|
20240605,150400,130974884,1683,1683,1683,1679,861
|
|
20240605,150300,129528884,1683,1683,1683,1683,0
|
|
20240605,150200,129528884,1683,1683,1683,1683,0
|
|
20240605,150100,129528884,1683,1683,1683,1683,0
|
|
20240605,150000,129528884,1683,1683,1683,1683,0
|
|
20240605,145900,129528884,1683,1683,1683,1683,0
|
|
20240605,145800,129528884,1683,1683,1683,1683,0
|
|
20240605,145700,129528884,1683,1683,1683,1683,0
|
|
20240605,145600,129528884,1683,1683,1683,1683,1
|
|
20240605,145500,129527201,1683,1683,1683,1683,0
|
|
20240605,145400,129527201,1683,1683,1683,1683,0
|
|
20240605,145300,129527201,1683,1683,1683,1683,0
|
|
20240605,145200,129527201,1683,1683,1683,1683,0
|
|
20240605,145100,129527201,1683,1683,1683,1683,0
|
|
20240605,145000,129527201,1683,1683,1683,1683,0
|
|
20240605,144900,129527201,1683,1683,1683,1683,0
|
|
20240605,144800,129527201,1683,1683,1683,1683,2
|
|
20240605,144700,129523835,1679,1681,1681,1679,642
|
|
20240605,144600,128445861,1683,1683,1683,1683,0
|
|
20240605,144500,128445861,1683,1683,1683,1683,0
|
|
20240605,144400,128445861,1683,1680,1683,1680,989
|
|
20240605,144300,126784335,1681,1681,1681,1681,0
|
|
20240605,144200,126784335,1681,1681,1681,1681,11
|
|
20240605,144100,126765844,1681,1681,1681,1681,0
|
|
20240605,144000,126765844,1681,1681,1681,1681,0
|
|
20240605,143900,126765844,1681,1681,1681,1681,103
|
|
20240605,143800,126592701,1680,1683,1683,1680,1310
|
|
20240605,143700,124389708,1681,1681,1681,1681,0
|
|
20240605,143600,124389708,1681,1681,1681,1681,0
|
|
20240605,143500,124389708,1681,1681,1681,1681,0
|
|
20240605,143400,124389708,1681,1683,1683,1681,50
|
|
20240605,143300,124305560,1681,1681,1681,1681,0
|
|
20240605,143200,124305560,1681,1682,1682,1681,68
|
|
20240605,143100,124191185,1682,1682,1682,1682,1
|
|
20240605,143000,124189503,1683,1683,1683,1683,695
|
|
20240605,142900,123019818,1683,1684,1684,1683,562
|
|
20240605,142800,122073741,1684,1684,1684,1684,0
|
|
20240605,142700,122073741,1684,1684,1684,1684,0
|
|
20240605,142600,122073741,1684,1687,1687,1684,18
|
|
20240605,142500,122043381,1684,1686,1686,1684,22
|
|
20240605,142400,122006303,1687,1687,1687,1687,397
|
|
20240605,142300,121336564,1687,1687,1687,1687,0
|
|
20240605,142200,121336564,1687,1687,1687,1687,0
|
|
20240605,142100,121336564,1687,1687,1687,1687,0
|
|
20240605,142000,121336564,1687,1687,1687,1687,0
|
|
20240605,141900,121336564,1687,1687,1687,1687,0
|
|
20240605,141800,121336564,1687,1687,1687,1687,263
|
|
20240605,141700,120892883,1687,1687,1687,1687,0
|
|
20240605,141600,120892883,1687,1687,1687,1687,0
|
|
20240605,141500,120892883,1687,1687,1687,1687,0
|
|
20240605,141400,120892883,1687,1687,1687,1687,0
|
|
20240605,141300,120892883,1687,1687,1687,1687,0
|
|
20240605,141200,120892883,1687,1687,1687,1687,0
|
|
20240605,141100,120892883,1687,1687,1687,1687,0
|
|
20240605,141000,120892883,1687,1687,1687,1687,0
|
|
20240605,140900,120892883,1687,1687,1687,1687,0
|
|
20240605,140800,120892883,1687,1687,1687,1687,0
|
|
20240605,140700,120892883,1687,1687,1687,1687,2
|
|
20240605,140600,120889509,1687,1687,1687,1687,0
|
|
20240605,140500,120889509,1687,1687,1687,1687,0
|
|
20240605,140400,120889509,1687,1687,1687,1687,0
|
|
20240605,140300,120889509,1687,1688,1688,1687,66
|
|
20240605,140200,120778102,1687,1688,1688,1687,562
|
|
20240605,140100,119829982,1688,1688,1688,1688,4
|
|
20240605,140000,119823230,1688,1688,1688,1688,0
|
|
20240605,135900,119823230,1688,1688,1688,1688,0
|
|
20240605,135800,119823230,1688,1688,1688,1688,0
|
|
20240605,135700,119823230,1688,1688,1688,1688,1
|
|
20240605,135600,119821542,1687,1687,1687,1687,1
|
|
20240605,135500,119819855,1688,1687,1688,1687,2723
|
|
20240605,135400,115223432,1687,1688,1688,1687,98
|
|
20240605,135300,115058009,1687,1688,1688,1687,179
|
|
20240605,135200,114755859,1687,1687,1687,1687,14
|
|
20240605,135100,114732241,1687,1687,1687,1687,100
|
|
20240605,135000,114563541,1687,1687,1687,1687,291
|
|
20240605,134900,114072624,1684,1687,1687,1684,986
|
|
20240605,134800,112410060,1684,1686,1687,1684,227
|
|
20240605,134700,112027383,1686,1686,1686,1686,269
|
|
20240605,134600,111573849,1687,1686,1687,1686,1780
|
|
20240605,134500,108572767,1686,1686,1686,1686,0
|
|
20240605,134400,108572767,1686,1686,1686,1686,0
|
|
20240605,134300,108572767,1686,1686,1686,1686,0
|
|
20240605,134200,108572767,1686,1686,1686,1686,0
|
|
20240605,134100,108572767,1686,1685,1686,1684,51
|
|
20240605,134000,108486880,1686,1686,1686,1686,0
|
|
20240605,133900,108486880,1686,1686,1686,1686,0
|
|
20240605,133800,108486880,1686,1686,1686,1686,0
|
|
20240605,133700,108486880,1686,1686,1686,1686,0
|
|
20240605,133600,108486880,1686,1686,1686,1686,0
|
|
20240605,133500,108486880,1686,1686,1686,1686,0
|
|
20240605,133400,108486880,1686,1686,1686,1686,0
|
|
20240605,133300,108486880,1686,1686,1686,1686,0
|
|
20240605,133200,108486880,1686,1686,1686,1686,0
|
|
20240605,133100,108486880,1686,1686,1686,1686,130
|
|
20240605,133000,108267700,1686,1686,1686,1686,0
|
|
20240605,132900,108267700,1686,1686,1686,1686,386
|
|
20240605,132800,107616904,1686,1686,1686,1686,0
|
|
20240605,132700,107616904,1686,1686,1686,1686,0
|
|
20240605,132600,107616904,1686,1686,1686,1686,0
|
|
20240605,132500,107616904,1686,1686,1686,1686,0
|
|
20240605,132400,107616904,1686,1686,1686,1686,0
|
|
20240605,132300,107616904,1686,1686,1686,1686,11
|
|
20240605,132200,107598358,1686,1686,1686,1686,0
|
|
20240605,132100,107598358,1686,1686,1686,1686,0
|
|
20240605,132000,107598358,1686,1686,1686,1686,0
|
|
20240605,131900,107598358,1686,1686,1686,1686,0
|
|
20240605,131800,107598358,1686,1686,1686,1686,49
|
|
20240605,131700,107515744,1686,1686,1686,1686,1
|
|
20240605,131600,107514058,1683,1686,1686,1683,59
|
|
20240605,131500,107414755,1686,1686,1686,1686,0
|
|
20240605,131400,107414755,1686,1686,1686,1686,0
|
|
20240605,131300,107414755,1686,1686,1686,1686,12
|
|
20240605,131200,107394523,1686,1686,1686,1686,0
|
|
20240605,131100,107394523,1686,1686,1686,1686,0
|
|
20240605,131000,107394523,1686,1686,1686,1686,0
|
|
20240605,130900,107394523,1686,1686,1686,1686,0
|
|
20240605,130800,107394523,1686,1686,1686,1686,0
|
|
20240605,130700,107394523,1686,1686,1686,1686,0
|
|
20240605,130600,107394523,1686,1686,1686,1686,0
|
|
20240605,130500,107394523,1686,1686,1686,1686,0
|
|
20240605,130400,107394523,1686,1686,1686,1686,0
|
|
20240605,130300,107394523,1686,1686,1686,1686,0
|
|
20240605,130200,107394523,1686,1686,1686,1686,4
|
|
20240605,130100,107387779,1686,1686,1686,1686,0
|
|
20240605,130000,107387779,1686,1686,1686,1686,1
|
|
20240605,125900,107386093,1683,1683,1683,1683,0
|
|
20240605,125800,107386093,1683,1683,1683,1683,0
|
|
20240605,125700,107386093,1683,1683,1683,1683,0
|
|
20240605,125600,107386093,1683,1683,1683,1683,0
|
|
20240605,125500,107386093,1683,1683,1683,1683,0
|
|
20240605,125400,107386093,1683,1683,1683,1683,0
|
|
20240605,125300,107386093,1683,1683,1683,1683,0
|
|
20240605,125200,107386093,1683,1683,1683,1683,0
|
|
20240605,125100,107386093,1683,1683,1683,1683,0
|
|
20240605,125000,107386093,1683,1683,1683,1683,0
|
|
20240605,124900,107386093,1683,1683,1683,1683,0
|
|
20240605,124800,107386093,1683,1683,1683,1683,0
|
|
20240605,124700,107386093,1683,1683,1683,1683,0
|
|
20240605,124600,107386093,1683,1683,1683,1683,0
|
|
20240605,124500,107386093,1683,1683,1683,1683,0
|
|
20240605,124400,107386093,1683,1683,1683,1683,0
|
|
20240605,124300,107386093,1683,1683,1683,1683,0
|
|
20240605,124200,107386093,1683,1683,1683,1683,0
|
|
20240605,124100,107386093,1683,1683,1683,1683,0
|
|
20240605,124000,107386093,1683,1683,1683,1683,0
|
|
20240605,123900,107386093,1683,1683,1683,1683,0
|
|
20240605,123800,107386093,1683,1683,1683,1683,0
|
|
20240605,123700,107386093,1683,1683,1683,1683,0
|
|
20240605,123600,107386093,1683,1683,1683,1683,0
|
|
20240605,123500,107386093,1683,1683,1683,1681,2583
|
|
20240605,123400,103040431,1683,1683,1683,1683,0
|
|
20240605,123300,103040431,1683,1683,1683,1683,0
|
|
20240605,123200,103040431,1683,1685,1685,1683,301
|
|
20240605,123100,102533248,1682,1682,1682,1682,0
|
|
20240605,123000,102533248,1682,1682,1682,1682,1
|
|
20240605,122900,102531566,1682,1683,1683,1682,20
|
|
20240605,122800,102497908,1683,1684,1684,1683,26
|
|
20240605,122700,102454127,1684,1685,1685,1684,24
|
|
20240605,122600,102413690,1685,1686,1686,1685,10
|
|
20240605,122500,102396833,1687,1687,1687,1687,83
|
|
20240605,122400,102256812,1687,1687,1687,1687,166
|
|
20240605,122300,101976770,1687,1687,1687,1687,0
|
|
20240605,122200,101976770,1687,1687,1687,1687,0
|
|
20240605,122100,101976770,1687,1687,1687,1687,0
|
|
20240605,122000,101976770,1687,1688,1688,1687,538
|
|
20240605,121900,101068943,1688,1688,1688,1688,0
|
|
20240605,121800,101068943,1688,1688,1688,1688,0
|
|
20240605,121700,101068943,1688,1689,1689,1688,3
|
|
20240605,121600,101063877,1688,1688,1688,1688,0
|
|
20240605,121500,101063877,1688,1688,1688,1688,18
|
|
20240605,121400,101033493,1688,1688,1688,1688,0
|
|
20240605,121300,101033493,1688,1688,1688,1688,0
|
|
20240605,121200,101033493,1688,1688,1688,1688,0
|
|
20240605,121100,101033493,1688,1688,1688,1688,0
|
|
20240605,121000,101033493,1688,1688,1688,1688,0
|
|
20240605,120900,101033493,1688,1692,1692,1688,185
|
|
20240605,120800,100720477,1688,1688,1688,1688,0
|
|
20240605,120700,100720477,1688,1688,1688,1688,0
|
|
20240605,120600,100720477,1688,1690,1690,1688,72
|
|
20240605,120500,100598799,1688,1690,1690,1688,4
|
|
20240605,120400,100592041,1687,1687,1687,1687,0
|
|
20240605,120300,100592041,1687,1687,1687,1687,0
|
|
20240605,120200,100592041,1687,1688,1688,1687,4
|
|
20240605,120100,100585292,1687,1687,1687,1687,0
|
|
20240605,120000,100585292,1687,1687,1687,1687,0
|
|
20240605,115900,100585292,1687,1687,1687,1687,0
|
|
20240605,115800,100585292,1687,1687,1687,1687,0
|
|
20240605,115700,100585292,1687,1689,1689,1687,78
|
|
20240605,115600,100453621,1690,1690,1690,1690,0
|
|
20240605,115500,100453621,1690,1690,1690,1690,0
|
|
20240605,115400,100453621,1690,1690,1690,1690,299
|
|
20240605,115300,99948311,1691,1691,1692,1691,1181
|
|
20240605,115200,97951190,1691,1691,1691,1691,1
|
|
20240605,115100,97949499,1689,1689,1689,1689,0
|
|
20240605,115000,97949499,1689,1689,1689,1689,340
|
|
20240605,114900,97375239,1689,1689,1689,1689,0
|
|
20240605,114800,97375239,1689,1689,1689,1689,50
|
|
20240605,114700,97290789,1691,1688,1691,1688,3
|
|
20240605,114600,97285722,1691,1691,1691,1691,0
|
|
20240605,114500,97285722,1691,1691,1691,1691,4
|
|
20240605,114400,97278958,1691,1691,1691,1691,0
|
|
20240605,114300,97278958,1691,1691,1691,1691,191
|
|
20240605,114200,96955977,1691,1691,1691,1691,0
|
|
20240605,114100,96955977,1691,1691,1691,1691,10
|
|
20240605,114000,96939067,1691,1691,1691,1691,1
|
|
20240605,113900,96937376,1691,1691,1691,1691,0
|
|
20240605,113800,96937376,1691,1691,1691,1691,0
|
|
20240605,113700,96937376,1691,1691,1691,1691,125
|
|
20240605,113600,96726001,1691,1691,1691,1691,362
|
|
20240605,113500,96113859,1691,1691,1691,1691,387
|
|
20240605,113400,95459442,1691,1688,1691,1688,422
|
|
20240605,113300,94747090,1688,1688,1688,1688,358
|
|
20240605,113200,94142786,1688,1688,1688,1688,60
|
|
20240605,113100,94041506,1688,1688,1688,1688,12
|
|
20240605,113000,94021250,1688,1688,1688,1688,56
|
|
20240605,112900,93926722,1688,1688,1688,1688,0
|
|
20240605,112800,93926722,1688,1688,1688,1688,0
|
|
20240605,112700,93926722,1688,1688,1688,1688,0
|
|
20240605,112600,93926722,1688,1688,1688,1688,0
|
|
20240605,112500,93926722,1688,1688,1688,1688,0
|
|
20240605,112400,93926722,1688,1688,1688,1688,0
|
|
20240605,112300,93926722,1688,1688,1688,1688,1
|
|
20240605,112200,93925034,1688,1688,1688,1688,0
|
|
20240605,112100,93925034,1688,1688,1688,1688,0
|
|
20240605,112000,93925034,1688,1687,1695,1685,1506
|
|
20240605,111900,91384415,1695,1686,1695,1686,1343
|
|
20240605,111800,89120100,1697,1696,1697,1696,107
|
|
20240605,111700,88938531,1697,1686,1697,1685,593
|
|
20240605,111600,87939295,1689,1689,1696,1689,649
|
|
20240605,111500,86841330,1689,1689,1689,1689,0
|
|
20240605,111400,86841330,1689,1689,1689,1689,49
|
|
20240605,111300,86758569,1689,1689,1689,1689,0
|
|
20240605,111200,86758569,1689,1689,1689,1689,49
|
|
20240605,111100,86675808,1689,1689,1689,1689,0
|
|
20240605,111000,86675808,1689,1690,1697,1687,1042
|
|
20240605,110900,84916873,1686,1686,1686,1686,324
|
|
20240605,110800,84370609,1690,1690,1690,1690,0
|
|
20240605,110700,84370609,1690,1690,1690,1690,0
|
|
20240605,110600,84370609,1690,1690,1690,1690,11
|
|
20240605,110500,84352019,1690,1690,1690,1690,6
|
|
20240605,110400,84341879,1691,1690,1691,1690,84
|
|
20240605,110300,84199912,1690,1690,1690,1690,18
|
|
20240605,110200,84169492,1696,1686,1696,1686,41
|
|
20240605,110100,84100316,1698,1682,1699,1682,2483
|
|
20240605,110000,79919401,1682,1682,1682,1681,803
|
|
20240605,105900,78568773,1687,1685,1687,1682,102
|
|
20240605,105800,78396899,1685,1683,1688,1683,624
|
|
20240605,105700,77346024,1683,1683,1683,1683,0
|
|
20240605,105600,77346024,1683,1683,1683,1683,0
|
|
20240605,105500,77346024,1683,1683,1683,1683,0
|
|
20240605,105400,77346024,1683,1683,1683,1683,0
|
|
20240605,105300,77346024,1683,1683,1683,1683,0
|
|
20240605,105200,77346024,1683,1683,1683,1683,0
|
|
20240605,105100,77346024,1683,1683,1683,1683,0
|
|
20240605,105000,77346024,1683,1684,1684,1683,2
|
|
20240605,104900,77342657,1686,1686,1686,1686,12
|
|
20240605,104800,77322425,1683,1683,1683,1683,0
|
|
20240605,104700,77322425,1683,1683,1683,1683,0
|
|
20240605,104600,77322425,1683,1683,1683,1683,0
|
|
20240605,104500,77322425,1683,1683,1683,1683,0
|
|
20240605,104400,77322425,1683,1683,1683,1683,2
|
|
20240605,104300,77319059,1683,1684,1684,1683,17
|
|
20240605,104200,77290432,1684,1686,1686,1684,75
|
|
20240605,104100,77163994,1686,1686,1686,1686,30
|
|
20240605,104000,77113414,1686,1686,1686,1686,101
|
|
20240605,103900,76943128,1689,1686,1689,1686,15
|
|
20240605,103800,76917799,1690,1690,1690,1690,150
|
|
20240605,103700,76664299,1686,1686,1688,1686,3
|
|
20240605,103600,76659239,1688,1689,1689,1686,7
|
|
20240605,103500,76647428,1686,1693,1693,1685,4
|
|
20240605,103400,76640674,1688,1693,1693,1688,595
|
|
20240605,103300,75633354,1688,1688,1693,1688,4
|
|
20240605,103200,75626592,1693,1693,1693,1687,593
|
|
20240605,103100,74622649,1686,1686,1693,1685,602
|
|
20240605,103000,73603535,1694,1694,1698,1694,1773
|
|
20240605,102900,70600069,1698,1693,1698,1693,1801
|
|
20240605,102800,67549664,1698,1688,1699,1684,1570
|
|
20240605,102700,64897996,1688,1682,1688,1682,2929
|
|
20240605,102600,59971409,1681,1681,1681,1681,10
|
|
20240605,102500,59954599,1681,1681,1681,1681,0
|
|
20240605,102400,59954599,1681,1681,1681,1681,0
|
|
20240605,102300,59954599,1681,1682,1682,1681,154
|
|
20240605,102200,59695573,1682,1684,1684,1682,2767
|
|
20240605,102100,55038478,1684,1684,1684,1684,0
|
|
20240605,102000,55038478,1684,1685,1685,1684,131
|
|
20240605,101900,54817779,1686,1686,1686,1686,13
|
|
20240605,101800,54795861,1685,1685,1685,1685,40
|
|
20240605,101700,54728461,1685,1687,1687,1685,777
|
|
20240605,101600,53417989,1691,1689,1691,1687,901
|
|
20240605,101500,51897592,1691,1690,1691,1690,495
|
|
20240605,101400,51061040,1693,1693,1693,1693,0
|
|
20240605,101300,51061040,1693,1693,1693,1693,0
|
|
20240605,101200,51061040,1693,1693,1693,1693,1
|
|
20240605,101100,51059347,1689,1689,1689,1689,0
|
|
20240605,101000,51059347,1689,1689,1689,1689,0
|
|
20240605,100900,51059347,1689,1689,1689,1689,262
|
|
20240605,100800,50616829,1693,1692,1693,1688,1856
|
|
20240605,100700,47480420,1695,1695,1699,1692,1186
|
|
20240605,100600,45470167,1699,1695,1699,1693,965
|
|
20240605,100500,43836010,1699,1699,1699,1699,0
|
|
20240605,100400,43836010,1699,1697,1699,1693,4030
|
|
20240605,100300,37009144,1700,1700,1700,1700,0
|
|
20240605,100200,37009144,1700,1700,1700,1700,0
|
|
20240605,100100,37009144,1700,1700,1700,1700,0
|
|
20240605,100000,37009144,1700,1700,1700,1700,0
|
|
20240605,095900,37009144,1700,1700,1700,1700,0
|
|
20240605,095800,37009144,1700,1700,1700,1700,0
|
|
20240605,095700,37009144,1700,1700,1700,1700,0
|
|
20240605,095600,37009144,1700,1700,1700,1700,0
|
|
20240605,095500,37009144,1700,1700,1700,1700,0
|
|
20240605,095400,37009144,1700,1700,1700,1700,0
|
|
20240605,095300,37009144,1700,1698,1700,1696,1836
|
|
20240605,095200,33893756,1697,1700,1700,1697,1418
|
|
20240605,095100,31485446,1702,1702,1702,1702,0
|
|
20240605,095000,31485446,1702,1702,1702,1702,0
|
|
20240605,094900,31485446,1702,1702,1702,1702,0
|
|
20240605,094800,31485446,1702,1702,1702,1702,0
|
|
20240605,094700,31485446,1702,1702,1702,1702,0
|
|
20240605,094600,31485446,1702,1702,1702,1702,0
|
|
20240605,094500,31485446,1702,1700,1702,1700,6
|
|
20240605,094400,31475244,1702,1702,1702,1702,0
|
|
20240605,094300,31475244,1702,1702,1702,1702,0
|
|
20240605,094200,31475244,1702,1702,1702,1702,0
|
|
20240605,094100,31475244,1702,1702,1702,1702,0
|
|
20240605,094000,31475244,1702,1702,1702,1702,0
|
|
20240605,093900,31475244,1702,1702,1702,1702,0
|
|
20240605,093800,31475244,1702,1702,1702,1702,0
|
|
20240605,093700,31475244,1702,1702,1702,1702,2
|
|
20240605,093600,31471840,1702,1702,1702,1702,0
|
|
20240605,093500,31471840,1702,1702,1702,1702,0
|
|
20240605,093400,31471840,1702,1701,1702,1700,1122
|
|
20240605,093300,29564435,1702,1701,1702,1701,100
|
|
20240605,093200,29394333,1702,1705,1705,1700,3181
|
|
20240605,093100,23978318,1705,1705,1705,1705,0
|
|
20240605,093000,23978318,1705,1705,1705,1705,2
|
|
20240605,092900,23974908,1704,1705,1705,1704,52
|
|
20240605,092800,23886275,1708,1707,1708,1707,590
|
|
20240605,092700,22879141,1711,1710,1711,1710,1002
|
|
20240605,092600,21165719,1710,1706,1710,1706,581
|
|
20240605,092500,20174529,1710,1707,1710,1706,1231
|
|
20240605,092400,18074393,1710,1710,1710,1710,0
|
|
20240605,092300,18074393,1710,1710,1710,1710,0
|
|
20240605,092200,18074393,1710,1707,1710,1707,588
|
|
20240605,092100,17070671,1711,1708,1711,1700,1068
|
|
20240605,092000,15248771,1712,1707,1712,1707,350
|
|
20240605,091900,14651128,1707,1703,1707,1703,2881
|
|
20240605,091800,9744693,1699,1699,1703,1699,109
|
|
20240605,091700,9559132,1698,1699,1699,1698,11
|
|
20240605,091600,9540444,1698,1696,1707,1694,169
|
|
20240605,091500,9252426,1696,1700,1700,1696,1234
|
|
20240605,091400,7154674,1700,1707,1707,1700,324
|
|
20240605,091300,6601798,1707,1707,1707,1707,0
|
|
20240605,091200,6601798,1707,1707,1707,1707,0
|
|
20240605,091100,6601798,1707,1708,1708,1707,2
|
|
20240605,091000,6598383,1708,1712,1712,1708,3
|
|
20240605,090900,6593255,1707,1709,1709,1707,2478
|
|
20240605,090800,2361319,1712,1711,1712,1711,205
|
|
20240605,090700,2010562,1711,1710,1711,1710,56
|
|
20240605,090600,1914801,1710,1710,1711,1710,86
|
|
20240605,090500,1767740,1711,1711,1711,1710,321
|
|
20240605,090400,1218526,1713,1713,1713,1713,2
|
|
20240605,090300,1215100,1711,1712,1712,1711,6
|
|
20240605,090200,1204829,1711,1711,1711,1711,0
|
|
20240605,090100,1204829,1711,1711,1711,1711,1
|
|
20240605,090000,1203118,1709,1709,1709,1709,686
|