640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,193700,767843470,1142,1142,1142,1142,3201
|
|
20240605,193600,767843470,1142,1142,1142,1142,0
|
|
20240605,193500,767843470,1142,1142,1142,1142,0
|
|
20240605,193400,767843470,1142,1142,1142,1142,0
|
|
20240605,193300,767843470,1142,1142,1142,1142,0
|
|
20240605,193200,767843470,1142,1142,1142,1142,0
|
|
20240605,193100,767843470,1142,1142,1142,1142,0
|
|
20240605,193000,767843470,1142,1142,1142,1142,0
|
|
20240605,192900,767843470,1142,1142,1142,1142,0
|
|
20240605,192800,767843470,1142,1142,1142,1142,0
|
|
20240605,192700,767843470,1142,1142,1142,1142,0
|
|
20240605,192600,767843470,1142,1142,1142,1142,0
|
|
20240605,192500,767843470,1142,1142,1142,1142,0
|
|
20240605,192400,767843470,1142,1142,1142,1142,0
|
|
20240605,192300,767843470,1142,1142,1142,1142,0
|
|
20240605,192200,767843470,1142,1142,1142,1142,0
|
|
20240605,192100,767843470,1142,1142,1142,1142,0
|
|
20240605,192000,767843470,1142,1142,1142,1142,0
|
|
20240605,191900,767843470,1142,1142,1142,1142,0
|
|
20240605,191800,767843470,1142,1142,1142,1142,0
|
|
20240605,191700,767843470,1142,1142,1142,1142,0
|
|
20240605,191600,767843470,1142,1142,1142,1142,0
|
|
20240605,191500,767843470,1142,1142,1142,1142,0
|
|
20240605,191400,767843470,1142,1142,1142,1142,0
|
|
20240605,191300,767843470,1142,1142,1142,1142,0
|
|
20240605,191200,767843470,1142,1142,1142,1142,0
|
|
20240605,191100,767843470,1142,1142,1142,1142,0
|
|
20240605,191000,767843470,1142,1142,1142,1142,0
|
|
20240605,190900,767843470,1142,1142,1142,1142,0
|
|
20240605,190800,767843470,1142,1142,1142,1142,0
|
|
20240605,190700,767843470,1142,1142,1142,1142,3201
|
|
20240605,190600,767843470,1142,1142,1142,1142,0
|
|
20240605,190500,767843470,1142,1142,1142,1142,0
|
|
20240605,190400,767843470,1142,1142,1142,1142,0
|
|
20240605,190300,767843470,1142,1142,1142,1142,0
|
|
20240605,190200,767843470,1142,1142,1142,1142,0
|
|
20240605,190100,767843470,1142,1142,1142,1142,0
|
|
20240605,190000,767843470,1142,1142,1142,1142,0
|
|
20240605,185900,767843470,1142,1142,1142,1142,0
|
|
20240605,185800,767843470,1142,1142,1142,1142,0
|
|
20240605,185700,767843470,1142,1142,1142,1142,0
|
|
20240605,185600,767843470,1142,1142,1142,1142,0
|
|
20240605,185500,767843470,1142,1142,1142,1142,0
|
|
20240605,185400,767843470,1142,1142,1142,1142,0
|
|
20240605,185300,767843470,1142,1142,1142,1142,0
|
|
20240605,185200,767843470,1142,1142,1142,1142,0
|
|
20240605,185100,767843470,1142,1142,1142,1142,0
|
|
20240605,185000,767843470,1142,1142,1142,1142,0
|
|
20240605,184900,767843470,1142,1142,1142,1142,0
|
|
20240605,184800,767843470,1142,1142,1142,1142,0
|
|
20240605,184700,767843470,1142,1142,1142,1142,0
|
|
20240605,184600,767843470,1142,1142,1142,1142,0
|
|
20240605,184500,767843470,1142,1142,1142,1142,0
|
|
20240605,184400,767843470,1142,1142,1142,1142,0
|
|
20240605,184300,767843470,1142,1142,1142,1142,0
|
|
20240605,184200,767843470,1142,1142,1142,1142,0
|
|
20240605,184100,767843470,1142,1142,1142,1142,0
|
|
20240605,184000,767843470,1142,1142,1142,1142,0
|
|
20240605,183900,767843470,1142,1142,1142,1142,0
|
|
20240605,183800,767843470,1142,1142,1142,1142,0
|
|
20240605,183700,767843470,1142,1142,1142,1142,3201
|
|
20240605,183600,767843470,1142,1142,1142,1142,0
|
|
20240605,183500,767843470,1142,1142,1142,1142,0
|
|
20240605,183400,767843470,1142,1142,1142,1142,0
|
|
20240605,183300,767843470,1142,1142,1142,1142,0
|
|
20240605,183200,767843470,1142,1142,1142,1142,0
|
|
20240605,183100,767843470,1142,1142,1142,1142,0
|
|
20240605,183000,767843470,1142,1142,1142,1142,0
|
|
20240605,182900,767843470,1142,1142,1142,1142,0
|
|
20240605,182800,767843470,1142,1142,1142,1142,0
|
|
20240605,182700,767843470,1142,1142,1142,1142,0
|
|
20240605,182600,767843470,1142,1142,1142,1142,0
|
|
20240605,182500,767843470,1142,1142,1142,1142,0
|
|
20240605,182400,767843470,1142,1142,1142,1142,0
|
|
20240605,182300,767843470,1142,1142,1142,1142,0
|
|
20240605,182200,767843470,1142,1142,1142,1142,0
|
|
20240605,182100,767843470,1142,1142,1142,1142,0
|
|
20240605,182000,767843470,1142,1142,1142,1142,0
|
|
20240605,181900,767843470,1142,1142,1142,1142,0
|
|
20240605,181800,767843470,1142,1142,1142,1142,0
|
|
20240605,181700,767843470,1142,1142,1142,1142,0
|
|
20240605,181600,767843470,1142,1142,1142,1142,0
|
|
20240605,181500,767843470,1142,1142,1142,1142,0
|
|
20240605,181400,767843470,1142,1142,1142,1142,0
|
|
20240605,181300,767843470,1142,1142,1142,1142,0
|
|
20240605,181200,767843470,1142,1142,1142,1142,0
|
|
20240605,181100,767843470,1142,1142,1142,1142,0
|
|
20240605,181000,767843470,1142,1142,1142,1142,0
|
|
20240605,180900,767843470,1142,1142,1142,1142,0
|
|
20240605,180800,767843470,1142,1142,1142,1142,0
|
|
20240605,180700,767843470,1142,1142,1142,1142,3201
|
|
20240605,180600,767843470,1142,1142,1142,1142,0
|
|
20240605,180500,767843470,1142,1142,1142,1142,0
|
|
20240605,180400,767843470,1142,1142,1142,1142,0
|
|
20240605,180300,767843470,1142,1142,1142,1142,0
|
|
20240605,180200,767843470,1142,1142,1142,1142,0
|
|
20240605,180100,767843470,1142,1142,1142,1142,0
|
|
20240605,180000,767843470,1142,1142,1142,1142,0
|
|
20240605,175900,767843470,1142,1142,1142,1142,0
|
|
20240605,175800,767843470,1142,1142,1142,1142,0
|
|
20240605,175700,767843470,1142,1142,1142,1142,0
|
|
20240605,175600,767843470,1142,1142,1142,1142,0
|
|
20240605,175500,767843470,1142,1142,1142,1142,0
|
|
20240605,175400,767843470,1142,1142,1142,1142,0
|
|
20240605,175300,767843470,1142,1142,1142,1142,0
|
|
20240605,175200,767843470,1142,1142,1142,1142,0
|
|
20240605,175100,767843470,1142,1142,1142,1142,0
|
|
20240605,175000,767843470,1142,1142,1142,1142,0
|
|
20240605,174900,767843470,1142,1142,1142,1142,0
|
|
20240605,174800,767843470,1142,1142,1142,1142,0
|
|
20240605,174700,767843470,1142,1142,1142,1142,0
|
|
20240605,174600,767843470,1142,1142,1142,1142,0
|
|
20240605,174500,767843470,1142,1142,1142,1142,0
|
|
20240605,174400,767843470,1142,1142,1142,1142,0
|
|
20240605,174300,767843470,1142,1142,1142,1142,0
|
|
20240605,174200,767843470,1142,1142,1142,1142,0
|
|
20240605,174100,767843470,1142,1142,1142,1142,0
|
|
20240605,174000,767843470,1142,1142,1142,1142,0
|
|
20240605,173900,767843470,1142,1142,1142,1142,0
|
|
20240605,173800,767843470,1142,1142,1142,1142,0
|
|
20240605,173700,767843470,1142,1142,1142,1142,3201
|
|
20240605,173600,767843470,1142,1142,1142,1142,0
|
|
20240605,173500,767843470,1142,1142,1142,1142,0
|
|
20240605,173400,767843470,1142,1142,1142,1142,0
|
|
20240605,173300,767843470,1142,1142,1142,1142,0
|
|
20240605,173200,767843470,1142,1142,1142,1142,0
|
|
20240605,173100,767843470,1142,1142,1142,1142,0
|
|
20240605,173000,767843470,1142,1142,1142,1142,0
|
|
20240605,172900,767843470,1142,1142,1142,1142,0
|
|
20240605,172800,767843470,1142,1142,1142,1142,0
|
|
20240605,172700,767843470,1142,1142,1142,1142,0
|
|
20240605,172600,767843470,1142,1142,1142,1142,0
|
|
20240605,172500,767843470,1142,1142,1142,1142,0
|
|
20240605,172400,767843470,1142,1142,1142,1142,0
|
|
20240605,172300,767843470,1142,1142,1142,1142,0
|
|
20240605,172200,767843470,1142,1142,1142,1142,0
|
|
20240605,172100,767843470,1142,1142,1142,1142,0
|
|
20240605,172000,767843470,1142,1142,1142,1142,0
|
|
20240605,171900,767843470,1142,1142,1142,1142,0
|
|
20240605,171800,767843470,1142,1142,1142,1142,0
|
|
20240605,171700,767843470,1142,1142,1142,1142,0
|
|
20240605,171600,767843470,1142,1142,1142,1142,0
|
|
20240605,171500,767843470,1142,1142,1142,1142,0
|
|
20240605,171400,767843470,1142,1142,1142,1142,0
|
|
20240605,171300,767843470,1142,1142,1142,1142,0
|
|
20240605,171200,767843470,1142,1142,1142,1142,0
|
|
20240605,171100,767843470,1142,1142,1142,1142,0
|
|
20240605,171000,767843470,1142,1142,1142,1142,0
|
|
20240605,170900,767843470,1142,1142,1142,1142,0
|
|
20240605,170800,767843470,1142,1142,1142,1142,0
|
|
20240605,170700,767843470,1142,1142,1142,1142,3201
|
|
20240605,170600,767843470,1142,1142,1142,1142,0
|
|
20240605,170500,767843470,1142,1142,1142,1142,0
|
|
20240605,170400,767843470,1142,1142,1142,1142,0
|
|
20240605,170300,767843470,1142,1142,1142,1142,0
|
|
20240605,170200,767843470,1142,1142,1142,1142,0
|
|
20240605,170100,767843470,1142,1142,1142,1142,0
|
|
20240605,170000,767843470,1142,1142,1142,1142,0
|
|
20240605,165900,767843470,1142,1142,1142,1142,0
|
|
20240605,165800,767843470,1142,1142,1142,1142,0
|
|
20240605,165700,767843470,1142,1142,1142,1142,0
|
|
20240605,165600,767843470,1142,1142,1142,1142,0
|
|
20240605,165500,767843470,1142,1142,1142,1142,0
|
|
20240605,165400,767843470,1142,1142,1142,1142,0
|
|
20240605,165300,767843470,1142,1142,1142,1142,0
|
|
20240605,165200,767843470,1142,1142,1142,1142,0
|
|
20240605,165100,767843470,1142,1142,1142,1142,0
|
|
20240605,165000,767843470,1142,1142,1142,1142,0
|
|
20240605,164900,767843470,1142,1142,1142,1142,0
|
|
20240605,164800,767843470,1142,1142,1142,1142,0
|
|
20240605,164700,767843470,1142,1142,1142,1142,0
|
|
20240605,164600,767843470,1142,1142,1142,1142,0
|
|
20240605,164500,767843470,1142,1142,1142,1142,0
|
|
20240605,164400,767843470,1142,1142,1142,1142,0
|
|
20240605,164300,767843470,1142,1142,1142,1142,0
|
|
20240605,164200,767843470,1142,1142,1142,1142,0
|
|
20240605,164100,767843470,1142,1142,1142,1142,0
|
|
20240605,164000,767843470,1142,1142,1142,1142,0
|
|
20240605,163900,767843470,1142,1142,1142,1142,0
|
|
20240605,163800,767843470,1142,1142,1142,1142,0
|
|
20240605,163700,767843470,1142,1142,1142,1142,3201
|
|
20240605,163600,767843470,1142,1142,1142,1142,0
|
|
20240605,163500,767843470,1142,1142,1142,1142,0
|
|
20240605,163400,767843470,1142,1142,1142,1142,0
|
|
20240605,163300,767843470,1142,1142,1142,1142,0
|
|
20240605,163200,767843470,1142,1142,1142,1142,0
|
|
20240605,163100,767843470,1142,1142,1142,1142,0
|
|
20240605,163000,767843470,1142,1142,1142,1142,0
|
|
20240605,162900,767843470,1142,1142,1142,1142,0
|
|
20240605,162800,767843470,1142,1142,1142,1142,0
|
|
20240605,162700,767843470,1142,1142,1142,1142,0
|
|
20240605,162600,767843470,1142,1142,1142,1142,0
|
|
20240605,162500,767843470,1142,1142,1142,1142,0
|
|
20240605,162400,767843470,1142,1142,1142,1142,0
|
|
20240605,162300,767843470,1142,1142,1142,1142,0
|
|
20240605,162200,767843470,1142,1142,1142,1142,0
|
|
20240605,162100,767843470,1142,1142,1142,1142,0
|
|
20240605,162000,767843470,1142,1142,1142,1142,0
|
|
20240605,161900,767843470,1142,1142,1142,1142,0
|
|
20240605,161800,767843470,1142,1142,1142,1142,0
|
|
20240605,161700,767843470,1142,1142,1142,1142,0
|
|
20240605,161600,767843470,1142,1142,1142,1142,0
|
|
20240605,161500,767843470,1142,1142,1142,1142,0
|
|
20240605,161400,767843470,1142,1142,1142,1142,0
|
|
20240605,161300,767843470,1142,1142,1142,1142,0
|
|
20240605,161200,767843470,1142,1142,1142,1142,0
|
|
20240605,161100,767843470,1142,1142,1142,1142,0
|
|
20240605,161000,767843470,1142,1142,1142,1142,0
|
|
20240605,160900,767843470,1142,1142,1142,1142,0
|
|
20240605,160800,767843470,1142,1142,1142,1142,0
|
|
20240605,160700,767843470,1142,1142,1142,1142,3201
|
|
20240605,160600,767843470,1142,1142,1142,1142,0
|
|
20240605,160500,767843470,1142,1142,1142,1142,0
|
|
20240605,160400,767843470,1142,1142,1142,1142,0
|
|
20240605,160300,767843470,1142,1142,1142,1142,0
|
|
20240605,160200,767843470,1142,1142,1142,1142,0
|
|
20240605,160100,767843470,1142,1142,1142,1142,0
|
|
20240605,160000,767843470,1142,1142,1142,1142,0
|
|
20240605,155900,767843470,1142,1142,1142,1142,0
|
|
20240605,155800,767843470,1142,1142,1142,1142,0
|
|
20240605,155700,767843470,1142,1142,1142,1142,0
|
|
20240605,155600,767843470,1142,1142,1142,1142,0
|
|
20240605,155500,767843470,1142,1142,1142,1142,0
|
|
20240605,155400,767843470,1142,1142,1142,1142,0
|
|
20240605,155300,767843470,1142,1142,1142,1142,0
|
|
20240605,155200,767843470,1142,1142,1142,1142,0
|
|
20240605,155100,767843470,1142,1142,1142,1142,0
|
|
20240605,155000,767843470,1142,1142,1142,1142,0
|
|
20240605,154900,767843470,1142,1142,1142,1142,0
|
|
20240605,154800,767843470,1142,1142,1142,1142,0
|
|
20240605,154700,767843470,1142,1142,1142,1142,0
|
|
20240605,154600,767843470,1142,1142,1142,1142,0
|
|
20240605,154500,767843470,1142,1142,1142,1142,0
|
|
20240605,154400,767843470,1142,1142,1142,1142,0
|
|
20240605,154300,767843470,1142,1142,1142,1142,0
|
|
20240605,154200,767843470,1142,1142,1142,1142,0
|
|
20240605,154100,767843470,1142,1142,1142,1142,0
|
|
20240605,154000,767843470,1142,1142,1142,1142,0
|
|
20240605,153900,767843470,1142,1142,1142,1142,0
|
|
20240605,153800,767843470,1142,1142,1142,1142,0
|
|
20240605,153700,767843470,1142,1142,1142,1142,3201
|
|
20240605,153600,767843470,1142,1142,1142,1142,0
|
|
20240605,153500,767843470,1142,1142,1142,1142,0
|
|
20240605,153400,767843470,1142,1142,1142,1142,0
|
|
20240605,153300,767843470,1142,1142,1142,1142,0
|
|
20240605,153200,767843470,1142,1142,1142,1142,0
|
|
20240605,153100,767843470,1142,1142,1142,1142,0
|
|
20240605,153000,767843470,1142,1142,1142,1142,3201
|
|
20240605,152900,764187928,1135,1135,1135,1135,0
|
|
20240605,152800,764187928,1135,1135,1135,1135,0
|
|
20240605,152700,764187928,1135,1135,1135,1135,0
|
|
20240605,152600,764187928,1135,1135,1135,1135,0
|
|
20240605,152500,764187928,1135,1135,1135,1135,0
|
|
20240605,152400,764187928,1135,1135,1135,1135,0
|
|
20240605,152300,764187928,1135,1135,1135,1135,0
|
|
20240605,152200,764187928,1135,1135,1135,1135,0
|
|
20240605,152100,764187928,1135,1135,1135,1135,0
|
|
20240605,152000,764187928,1135,1135,1135,1135,0
|
|
20240605,151900,764187928,1135,1136,1136,1135,1688
|
|
20240605,151800,762270463,1141,1136,1141,1136,20
|
|
20240605,151700,762247738,1136,1136,1136,1136,916
|
|
20240605,151600,761207162,1136,1138,1138,1136,5080
|
|
20240605,151500,755432391,1141,1140,1141,1140,200
|
|
20240605,151400,755204233,1141,1140,1141,1140,16
|
|
20240605,151300,755185992,1137,1139,1139,1137,5
|
|
20240605,151200,755180305,1139,1139,1139,1139,940
|
|
20240605,151100,754109645,1137,1140,1140,1137,5318
|
|
20240605,151000,748050885,1139,1140,1140,1139,1115
|
|
20240605,150900,746779791,1141,1141,1141,1141,0
|
|
20240605,150800,746779791,1141,1141,1141,1141,100
|
|
20240605,150700,746665691,1141,1141,1141,1141,20
|
|
20240605,150600,746642871,1137,1137,1137,1137,1
|
|
20240605,150500,746641734,1137,1140,1142,1137,20072
|
|
20240605,150400,723805841,1140,1140,1140,1140,0
|
|
20240605,150300,723805841,1140,1141,1141,1140,32
|
|
20240605,150200,723769355,1142,1142,1142,1142,570
|
|
20240605,150100,723118415,1142,1142,1142,1142,0
|
|
20240605,150000,723118415,1142,1142,1142,1142,300
|
|
20240605,145900,722775815,1142,1142,1142,1142,17
|
|
20240605,145800,722756401,1142,1142,1142,1142,882
|
|
20240605,145700,721749157,1143,1142,1143,1142,2
|
|
20240605,145600,721746872,1142,1142,1142,1142,986
|
|
20240605,145500,720620860,1142,1142,1142,1142,1
|
|
20240605,145400,720619718,1143,1143,1143,1143,1
|
|
20240605,145300,720618575,1143,1143,1143,1143,0
|
|
20240605,145200,720618575,1143,1143,1143,1143,1876
|
|
20240605,145100,718474307,1143,1143,1143,1143,0
|
|
20240605,145000,718474307,1143,1143,1143,1143,1
|
|
20240605,144900,718473164,1139,1139,1139,1139,2569
|
|
20240605,144800,715547073,1139,1139,1139,1139,0
|
|
20240605,144700,715547073,1139,1139,1139,1139,0
|
|
20240605,144600,715547073,1139,1139,1139,1139,0
|
|
20240605,144500,715547073,1139,1139,1139,1139,28
|
|
20240605,144400,715515181,1143,1143,1143,1143,0
|
|
20240605,144300,715515181,1143,1143,1143,1143,0
|
|
20240605,144200,715515181,1143,1140,1143,1140,501
|
|
20240605,144100,714944038,1140,1140,1140,1140,165
|
|
20240605,144000,714755938,1140,1140,1140,1140,132
|
|
20240605,143900,714605458,1140,1140,1140,1140,200
|
|
20240605,143800,714377458,1140,1140,1140,1140,0
|
|
20240605,143700,714377458,1140,1140,1140,1140,1
|
|
20240605,143600,714376318,1143,1143,1143,1143,0
|
|
20240605,143500,714376318,1143,1143,1143,1143,0
|
|
20240605,143400,714376318,1143,1143,1143,1143,1809
|
|
20240605,143300,712308631,1143,1143,1143,1143,0
|
|
20240605,143200,712308631,1143,1143,1143,1143,0
|
|
20240605,143100,712308631,1143,1143,1143,1143,0
|
|
20240605,143000,712308631,1143,1143,1143,1143,0
|
|
20240605,142900,712308631,1143,1143,1143,1143,1140
|
|
20240605,142800,711005611,1138,1138,1138,1138,0
|
|
20240605,142700,711005611,1138,1138,1138,1138,0
|
|
20240605,142600,711005611,1138,1138,1138,1138,334
|
|
20240605,142500,710625519,1138,1138,1138,1138,0
|
|
20240605,142400,710625519,1138,1138,1138,1138,0
|
|
20240605,142300,710625519,1138,1138,1138,1138,0
|
|
20240605,142200,710625519,1138,1138,1138,1138,50
|
|
20240605,142100,710568619,1138,1138,1138,1138,200
|
|
20240605,142000,710341019,1138,1138,1138,1138,0
|
|
20240605,141900,710341019,1138,1138,1138,1138,200
|
|
20240605,141800,710113419,1138,1138,1138,1138,1518
|
|
20240605,141700,708385935,1138,1139,1139,1138,20000
|
|
20240605,141600,685623068,1144,1144,1144,1144,10
|
|
20240605,141500,685611628,1145,1141,1145,1139,13085
|
|
20240605,141400,670699867,1141,1141,1141,1141,0
|
|
20240605,141300,670699867,1141,1141,1141,1141,0
|
|
20240605,141200,670699867,1141,1141,1141,1141,14
|
|
20240605,141100,670683893,1141,1141,1141,1141,0
|
|
20240605,141000,670683893,1141,1141,1141,1141,0
|
|
20240605,140900,670683893,1141,1141,1141,1141,0
|
|
20240605,140800,670683893,1141,1141,1141,1141,472
|
|
20240605,140700,670145341,1145,1145,1145,1145,0
|
|
20240605,140600,670145341,1145,1145,1145,1145,200
|
|
20240605,140500,669916341,1145,1145,1145,1145,0
|
|
20240605,140400,669916341,1145,1146,1146,1144,1001
|
|
20240605,140300,668770200,1144,1146,1146,1144,58
|
|
20240605,140200,668703844,1147,1147,1147,1147,56
|
|
20240605,140100,668639612,1147,1144,1147,1144,2376
|
|
20240605,140000,665914535,1144,1144,1144,1144,1204
|
|
20240605,135900,664537159,1138,1142,1142,1138,29411
|
|
20240605,135800,631031573,1142,1142,1142,1142,0
|
|
20240605,135700,631031573,1142,1142,1142,1142,0
|
|
20240605,135600,631031573,1142,1142,1142,1142,0
|
|
20240605,135500,631031573,1142,1144,1144,1142,500
|
|
20240605,135400,630460258,1145,1145,1145,1145,0
|
|
20240605,135300,630460258,1145,1145,1145,1145,638
|
|
20240605,135200,629729748,1147,1147,1147,1147,0
|
|
20240605,135100,629729748,1147,1147,1147,1147,0
|
|
20240605,135000,629729748,1147,1147,1147,1147,101
|
|
20240605,134900,629613901,1144,1144,1144,1144,0
|
|
20240605,134800,629613901,1144,1146,1146,1144,76
|
|
20240605,134700,629526849,1146,1146,1146,1146,1
|
|
20240605,134600,629525703,1146,1146,1146,1146,0
|
|
20240605,134500,629525703,1146,1146,1146,1146,0
|
|
20240605,134400,629525703,1146,1146,1146,1146,0
|
|
20240605,134300,629525703,1146,1146,1146,1146,14
|
|
20240605,134200,629509659,1147,1147,1147,1147,1
|
|
20240605,134100,629508512,1147,1147,1147,1147,1000
|
|
20240605,134000,628361512,1149,1148,1149,1148,134
|
|
20240605,133900,628207678,1148,1148,1148,1148,1000
|
|
20240605,133800,627059678,1148,1148,1148,1148,556
|
|
20240605,133700,626421390,1146,1146,1146,1146,9
|
|
20240605,133600,626411076,1148,1148,1148,1148,0
|
|
20240605,133500,626411076,1148,1148,1148,1148,10
|
|
20240605,133400,626399596,1149,1149,1149,1149,2
|
|
20240605,133300,626397298,1146,1146,1146,1146,33
|
|
20240605,133200,626359480,1146,1146,1146,1146,100
|
|
20240605,133100,626244880,1146,1146,1146,1146,28
|
|
20240605,133000,626212792,1146,1147,1150,1146,23734
|
|
20240605,132900,598969365,1146,1144,1146,1144,3618
|
|
20240605,132800,594824511,1144,1144,1144,1144,0
|
|
20240605,132700,594824511,1144,1144,1144,1144,297
|
|
20240605,132600,594484743,1144,1146,1146,1144,704
|
|
20240605,132500,593678887,1146,1146,1146,1146,997
|
|
20240605,132400,592536325,1146,1146,1146,1146,0
|
|
20240605,132300,592536325,1146,1145,1146,1145,2209
|
|
20240605,132200,590004916,1145,1144,1145,1144,806
|
|
20240605,132100,589082133,1144,1144,1144,1144,50
|
|
20240605,132000,589024933,1144,1144,1144,1144,0
|
|
20240605,131900,589024933,1144,1144,1144,1144,3
|
|
20240605,131800,589021501,1145,1145,1145,1145,0
|
|
20240605,131700,589021501,1145,1144,1145,1144,100
|
|
20240605,131600,588907002,1142,1142,1142,1142,0
|
|
20240605,131500,588907002,1142,1142,1142,1142,0
|
|
20240605,131400,588907002,1142,1142,1142,1142,0
|
|
20240605,131300,588907002,1142,1142,1142,1142,0
|
|
20240605,131200,588907002,1142,1142,1142,1142,0
|
|
20240605,131100,588907002,1142,1142,1142,1142,0
|
|
20240605,131000,588907002,1142,1142,1142,1142,41
|
|
20240605,130900,588860180,1142,1142,1142,1142,0
|
|
20240605,130800,588860180,1142,1141,1142,1141,895
|
|
20240605,130700,587838102,1142,1143,1143,1142,2001
|
|
20240605,130600,585552127,1144,1146,1146,1144,3
|
|
20240605,130500,585548691,1147,1147,1147,1147,0
|
|
20240605,130400,585548691,1147,1147,1147,1147,4
|
|
20240605,130300,585544103,1147,1147,1147,1147,0
|
|
20240605,130200,585544103,1147,1147,1147,1147,3
|
|
20240605,130100,585540662,1147,1147,1147,1147,44
|
|
20240605,130000,585490194,1147,1147,1147,1147,0
|
|
20240605,125900,585490194,1147,1146,1147,1146,103
|
|
20240605,125800,585372068,1147,1147,1147,1147,11
|
|
20240605,125700,585359451,1147,1147,1147,1147,1201
|
|
20240605,125600,583981904,1147,1141,1147,1141,10448
|
|
20240605,125500,572018187,1141,1141,1141,1141,700
|
|
20240605,125400,571219487,1141,1141,1141,1141,0
|
|
20240605,125300,571219487,1141,1141,1141,1141,4
|
|
20240605,125200,571214923,1141,1141,1141,1140,1560
|
|
20240605,125100,569435642,1141,1141,1141,1141,0
|
|
20240605,125000,569435642,1141,1141,1141,1141,16
|
|
20240605,124900,569417386,1141,1141,1141,1141,0
|
|
20240605,124800,569417386,1141,1141,1141,1141,50
|
|
20240605,124700,569360336,1141,1141,1141,1141,255
|
|
20240605,124600,569069381,1141,1141,1141,1141,5
|
|
20240605,124500,569063676,1141,1141,1141,1141,0
|
|
20240605,124400,569063676,1141,1141,1141,1141,45
|
|
20240605,124300,569012331,1141,1143,1143,1141,500
|
|
20240605,124200,568441651,1143,1143,1143,1143,0
|
|
20240605,124100,568441651,1143,1143,1143,1143,404
|
|
20240605,124000,567979879,1143,1143,1143,1143,0
|
|
20240605,123900,567979879,1143,1143,1143,1143,500
|
|
20240605,123800,567408379,1144,1144,1144,1144,877
|
|
20240605,123700,566405091,1144,1144,1144,1144,0
|
|
20240605,123600,566405091,1144,1140,1144,1140,902
|
|
20240605,123500,565376803,1140,1140,1140,1140,0
|
|
20240605,123400,565376803,1140,1140,1140,1140,0
|
|
20240605,123300,565376803,1140,1140,1140,1140,0
|
|
20240605,123200,565376803,1140,1140,1140,1140,4986
|
|
20240605,123100,559692763,1140,1140,1140,1140,1
|
|
20240605,123000,559691623,1144,1144,1144,1144,1
|
|
20240605,122900,559690479,1144,1144,1144,1144,30
|
|
20240605,122800,559656159,1144,1140,1144,1140,134
|
|
20240605,122700,559502963,1140,1140,1140,1140,0
|
|
20240605,122600,559502963,1140,1140,1140,1140,2203
|
|
20240605,122500,556991543,1144,1144,1144,1144,255
|
|
20240605,122400,556699823,1144,1140,1144,1140,105
|
|
20240605,122300,556579945,1140,1140,1140,1140,10
|
|
20240605,122200,556568545,1143,1143,1143,1143,3
|
|
20240605,122100,556565116,1144,1144,1144,1144,0
|
|
20240605,122000,556565116,1144,1141,1144,1140,2475
|
|
20240605,121900,553742582,1141,1141,1141,1141,3
|
|
20240605,121800,553739159,1141,1141,1141,1141,45
|
|
20240605,121700,553687814,1143,1143,1143,1143,0
|
|
20240605,121600,553687814,1143,1143,1143,1143,1370
|
|
20240605,121500,552121904,1143,1143,1143,1143,93
|
|
20240605,121400,552015605,1143,1143,1143,1143,0
|
|
20240605,121300,552015605,1143,1143,1143,1143,6
|
|
20240605,121200,552008747,1143,1143,1143,1143,784
|
|
20240605,121100,551112635,1141,1141,1141,1141,0
|
|
20240605,121000,551112635,1141,1141,1141,1141,300
|
|
20240605,120900,550770335,1141,1141,1141,1141,0
|
|
20240605,120800,550770335,1141,1141,1141,1141,0
|
|
20240605,120700,550770335,1141,1141,1141,1141,0
|
|
20240605,120600,550770335,1141,1141,1141,1141,0
|
|
20240605,120500,550770335,1141,1141,1141,1141,100
|
|
20240605,120400,550656235,1143,1143,1143,1143,0
|
|
20240605,120300,550656235,1143,1143,1143,1143,0
|
|
20240605,120200,550656235,1143,1143,1143,1143,0
|
|
20240605,120100,550656235,1143,1141,1143,1141,201
|
|
20240605,120000,550426890,1144,1144,1144,1144,0
|
|
20240605,115900,550426890,1144,1144,1144,1144,0
|
|
20240605,115800,550426890,1144,1144,1144,1144,0
|
|
20240605,115700,550426890,1144,1144,1144,1144,0
|
|
20240605,115600,550426890,1144,1144,1144,1144,0
|
|
20240605,115500,550426890,1144,1144,1144,1144,30
|
|
20240605,115400,550392570,1144,1144,1144,1144,0
|
|
20240605,115300,550392570,1144,1144,1144,1144,0
|
|
20240605,115200,550392570,1144,1144,1144,1144,435
|
|
20240605,115100,549894930,1144,1146,1146,1144,8130
|
|
20240605,115000,540594208,1146,1144,1146,1144,4085
|
|
20240605,114900,535916916,1144,1144,1144,1144,250
|
|
20240605,114800,535630916,1144,1144,1144,1144,550
|
|
20240605,114700,535001716,1144,1144,1146,1144,3515
|
|
20240605,114600,530977662,1146,1146,1146,1146,0
|
|
20240605,114500,530977662,1146,1146,1146,1146,0
|
|
20240605,114400,530977662,1146,1145,1146,1145,500
|
|
20240605,114300,530404822,1146,1146,1146,1146,0
|
|
20240605,114200,530404822,1146,1140,1146,1140,7072
|
|
20240605,114100,522302379,1140,1140,1140,1140,1
|
|
20240605,114000,522301239,1140,1140,1140,1140,5000
|
|
20240605,113900,516601239,1140,1140,1140,1140,10
|
|
20240605,113800,516589839,1140,1140,1140,1140,0
|
|
20240605,113700,516589839,1140,1141,1141,1140,10010
|
|
20240605,113600,505177049,1141,1141,1141,1141,170
|
|
20240605,113500,504983079,1145,1145,1145,1140,307
|
|
20240605,113400,504631569,1145,1145,1146,1145,2234
|
|
20240605,113300,502072435,1145,1145,1145,1145,7
|
|
20240605,113200,502064420,1145,1145,1145,1145,5
|
|
20240605,113100,502058695,1139,1142,1142,1139,17001
|
|
20240605,113000,482676028,1142,1145,1145,1142,1000
|
|
20240605,112900,481531695,1146,1146,1146,1146,402
|
|
20240605,112800,481071003,1146,1146,1146,1146,490
|
|
20240605,112700,480509463,1146,1146,1146,1146,1651
|
|
20240605,112600,478617417,1146,1145,1146,1145,4592
|
|
20240605,112500,473357085,1145,1145,1146,1145,2126
|
|
20240605,112400,470921619,1145,1145,1145,1145,0
|
|
20240605,112300,470921619,1145,1144,1145,1140,3722
|
|
20240605,112200,466664339,1144,1144,1144,1144,2
|
|
20240605,112100,466662051,1144,1144,1144,1144,50
|
|
20240605,112000,466604851,1145,1145,1145,1145,1
|
|
20240605,111900,466603706,1140,1145,1145,1140,75
|
|
20240605,111800,466518006,1145,1145,1145,1145,1
|
|
20240605,111700,466516861,1140,1145,1145,1140,3298
|
|
20240605,111600,462749132,1144,1145,1145,1144,41
|
|
20240605,111500,462702227,1145,1145,1145,1145,100
|
|
20240605,111400,462587727,1145,1144,1145,1144,1507
|
|
20240605,111300,460862747,1143,1143,1143,1143,49
|
|
20240605,111200,460806740,1143,1143,1143,1143,1
|
|
20240605,111100,460805597,1144,1144,1144,1144,0
|
|
20240605,111000,460805597,1144,1144,1144,1144,0
|
|
20240605,110900,460805597,1144,1144,1144,1144,0
|
|
20240605,110800,460805597,1144,1144,1144,1144,43
|
|
20240605,110700,460756405,1144,1144,1144,1144,1
|
|
20240605,110600,460755261,1140,1144,1145,1140,1410
|
|
20240605,110500,459141007,1144,1143,1144,1143,1043
|
|
20240605,110400,457948247,1142,1140,1142,1140,21454
|
|
20240605,110300,433474133,1140,1140,1140,1140,1100
|
|
20240605,110200,432220133,1141,1141,1141,1141,7362
|
|
20240605,110100,423820091,1142,1142,1142,1142,0
|
|
20240605,110000,423820091,1142,1142,1142,1142,12
|
|
20240605,105900,423806387,1142,1141,1142,1141,64
|
|
20240605,105800,423733362,1141,1141,1141,1141,10
|
|
20240605,105700,423721952,1141,1141,1141,1141,300
|
|
20240605,105600,423379652,1141,1141,1141,1141,3304
|
|
20240605,105500,419609788,1141,1141,1141,1141,0
|
|
20240605,105400,419609788,1141,1141,1141,1141,1
|
|
20240605,105300,419608647,1141,1141,1141,1141,2
|
|
20240605,105200,419606365,1142,1142,1142,1142,113
|
|
20240605,105100,419477319,1142,1142,1142,1142,137
|
|
20240605,105000,419320865,1142,1141,1142,1141,2585
|
|
20240605,104900,416369295,1141,1141,1141,1141,6
|
|
20240605,104800,416362449,1141,1141,1141,1141,0
|
|
20240605,104700,416362449,1141,1141,1141,1141,500
|
|
20240605,104600,415791949,1141,1141,1141,1141,200
|
|
20240605,104500,415563749,1144,1144,1144,1144,100
|
|
20240605,104400,415449349,1144,1144,1144,1144,0
|
|
20240605,104300,415449349,1144,1142,1144,1141,3162
|
|
20240605,104200,411840644,1144,1144,1144,1144,0
|
|
20240605,104100,411840644,1144,1144,1144,1144,0
|
|
20240605,104000,411840644,1144,1144,1144,1144,48
|
|
20240605,103900,411785732,1142,1143,1143,1142,5216
|
|
20240605,103800,405827431,1143,1143,1143,1143,147
|
|
20240605,103700,405659410,1143,1142,1143,1142,2070
|
|
20240605,103600,403293401,1142,1142,1142,1142,18
|
|
20240605,103500,403272845,1142,1143,1143,1142,859
|
|
20240605,103400,402291293,1142,1142,1142,1142,4
|
|
20240605,103300,402286725,1142,1145,1145,1142,1931
|
|
20240605,103200,400078409,1145,1145,1145,1145,0
|
|
20240605,103100,400078409,1145,1143,1145,1142,533
|
|
20240605,103000,399469689,1146,1146,1146,1146,20
|
|
20240605,102900,399446769,1149,1149,1149,1149,15
|
|
20240605,102800,399429534,1149,1148,1149,1145,3533
|
|
20240605,102700,395372463,1142,1142,1142,1142,0
|
|
20240605,102600,395372463,1142,1146,1149,1142,24065
|
|
20240605,102500,367725741,1145,1145,1149,1145,265
|
|
20240605,102400,367422064,1145,1144,1145,1140,1575
|
|
20240605,102300,365620588,1144,1144,1144,1144,22
|
|
20240605,102200,365595420,1144,1144,1144,1144,6
|
|
20240605,102100,365588556,1144,1144,1144,1144,855
|
|
20240605,102000,364610436,1144,1141,1144,1141,166
|
|
20240605,101900,364420622,1140,1140,1140,1140,0
|
|
20240605,101800,364420622,1140,1140,1140,1140,2
|
|
20240605,101700,364418342,1140,1137,1140,1137,808
|
|
20240605,101600,363497300,1140,1141,1141,1140,1446
|
|
20240605,101500,361848291,1144,1144,1144,1144,337
|
|
20240605,101400,361462763,1141,1142,1142,1141,1749
|
|
20240605,101300,359466069,1143,1144,1144,1143,750
|
|
20240605,101200,358608235,1144,1144,1144,1144,59
|
|
20240605,101100,358540739,1144,1147,1147,1144,101
|
|
20240605,101000,358424895,1147,1153,1153,1147,4515
|
|
20240605,100900,353235909,1152,1150,1153,1148,10538
|
|
20240605,100800,341108081,1149,1145,1150,1140,26558
|
|
20240605,100700,310612282,1140,1136,1140,1136,5309
|
|
20240605,100600,304566012,1136,1135,1136,1135,302
|
|
20240605,100500,304223207,1137,1137,1137,1137,6
|
|
20240605,100400,304216385,1137,1130,1137,1130,30610
|
|
20240605,100300,269529304,1125,1126,1126,1125,41
|
|
20240605,100200,269483178,1125,1126,1126,1125,100
|
|
20240605,100100,269370670,1130,1130,1130,1130,0
|
|
20240605,100000,269370670,1130,1132,1132,1130,753
|
|
20240605,095900,268518312,1130,1131,1132,1130,151
|
|
20240605,095800,268347483,1132,1132,1132,1132,10
|
|
20240605,095700,268336163,1133,1130,1133,1125,2339
|
|
20240605,095600,265695928,1125,1129,1130,1125,43
|
|
20240605,095500,265647540,1130,1127,1130,1127,10882
|
|
20240605,095400,253371870,1124,1124,1124,1124,814
|
|
20240605,095300,252456934,1124,1128,1128,1124,2550
|
|
20240605,095200,249587600,1129,1129,1129,1129,10
|
|
20240605,095100,249576310,1128,1127,1128,1127,4035
|
|
20240605,095000,245028556,1127,1127,1127,1127,1
|
|
20240605,094900,245027429,1128,1128,1128,1127,7
|
|
20240605,094800,245019534,1130,1130,1130,1130,1
|
|
20240605,094700,245018404,1127,1126,1127,1124,980
|
|
20240605,094600,243913951,1127,1122,1127,1122,402
|
|
20240605,094500,243462744,1122,1122,1122,1122,286
|
|
20240605,094400,243141852,1121,1121,1121,1121,0
|
|
20240605,094300,243141852,1121,1123,1123,1121,3152
|
|
20240605,094200,239606590,1124,1125,1125,1124,1905
|
|
20240605,094100,237464616,1126,1129,1129,1126,9
|
|
20240605,094000,237454479,1134,1134,1134,1134,0
|
|
20240605,093900,237454479,1134,1134,1134,1134,4
|
|
20240605,093800,237449943,1124,1129,1134,1124,7007
|
|
20240605,093700,229532045,1122,1122,1122,1122,34
|
|
20240605,093600,229493897,1122,1126,1130,1122,23
|
|
20240605,093500,229468019,1126,1121,1126,1121,1015
|
|
20240605,093400,228326459,1126,1126,1126,1121,280
|
|
20240605,093300,228012564,1121,1126,1126,1121,49
|
|
20240605,093200,227957630,1122,1121,1122,1121,281
|
|
20240605,093100,227642354,1126,1121,1126,1120,508
|
|
20240605,093000,227073041,1121,1121,1121,1121,50
|
|
20240605,092900,227016991,1126,1121,1126,1121,800
|
|
20240605,092800,226116692,1121,1121,1121,1121,0
|
|
20240605,092700,226116692,1121,1122,1122,1121,93
|
|
20240605,092600,226012437,1121,1125,1125,1121,301
|
|
20240605,092500,225675012,1126,1126,1126,1126,1
|
|
20240605,092400,225673886,1121,1121,1121,1120,4379
|
|
20240605,092300,220768038,1121,1127,1127,1121,1106
|
|
20240605,092200,219526498,1129,1127,1130,1127,500
|
|
20240605,092100,218962060,1130,1127,1130,1126,1207
|
|
20240605,092000,217598856,1127,1124,1127,1122,173
|
|
20240605,091900,217403920,1124,1124,1124,1124,417
|
|
20240605,091800,216935212,1120,1124,1124,1120,16
|
|
20240605,091700,216917276,1119,1121,1121,1119,20011
|
|
20240605,091600,194503802,1120,1124,1124,1120,693
|
|
20240605,091500,193726611,1125,1124,1125,1124,18
|
|
20240605,091400,193706378,1124,1125,1125,1122,7
|
|
20240605,091300,193698519,1121,1127,1127,1121,6393
|
|
20240605,091200,186514981,1128,1128,1134,1128,595
|
|
20240605,091100,185840821,1128,1134,1134,1128,718
|
|
20240605,091000,185026645,1134,1135,1135,1133,5605
|
|
20240605,090900,178667331,1136,1137,1148,1136,12805
|
|
20240605,090800,164072331,1137,1133,1137,1133,6486
|
|
20240605,090700,156708926,1132,1132,1135,1126,9333
|
|
20240605,090600,146144100,1124,1123,1132,1123,1042
|
|
20240605,090500,144965356,1122,1125,1125,1122,678
|
|
20240605,090400,144203710,1132,1152,1152,1132,3898
|
|
20240605,090300,139750384,1154,1151,1166,1145,4741
|
|
20240605,090200,134300428,1151,1161,1170,1145,39926
|
|
20240605,090100,87869179,1166,1133,1170,1133,32281
|
|
20240605,090000,50272535,1170,1118,1170,1114,44018
|