645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194200,376855323,1749,1749,1749,1749,2987
|
|
20240904,194100,376855323,1749,1749,1749,1749,0
|
|
20240904,194000,376855323,1749,1749,1749,1749,0
|
|
20240904,193900,376855323,1749,1749,1749,1749,0
|
|
20240904,193800,376855323,1749,1749,1749,1749,0
|
|
20240904,193700,376855323,1749,1749,1749,1749,0
|
|
20240904,193600,376855323,1749,1749,1749,1749,0
|
|
20240904,193500,376855323,1749,1749,1749,1749,0
|
|
20240904,193400,376855323,1749,1749,1749,1749,0
|
|
20240904,193300,376855323,1749,1749,1749,1749,0
|
|
20240904,193200,376855323,1749,1749,1749,1749,0
|
|
20240904,193100,376855323,1749,1749,1749,1749,0
|
|
20240904,193000,376855323,1749,1749,1749,1749,0
|
|
20240904,192900,376855323,1749,1749,1749,1749,0
|
|
20240904,192800,376855323,1749,1749,1749,1749,0
|
|
20240904,192700,376855323,1749,1749,1749,1749,0
|
|
20240904,192600,376855323,1749,1749,1749,1749,0
|
|
20240904,192500,376855323,1749,1749,1749,1749,0
|
|
20240904,192400,376855323,1749,1749,1749,1749,0
|
|
20240904,192300,376855323,1749,1749,1749,1749,0
|
|
20240904,192200,376855323,1749,1749,1749,1749,0
|
|
20240904,192100,376855323,1749,1749,1749,1749,0
|
|
20240904,192000,376855323,1749,1749,1749,1749,0
|
|
20240904,191900,376855323,1749,1749,1749,1749,0
|
|
20240904,191800,376855323,1749,1749,1749,1749,0
|
|
20240904,191700,376855323,1749,1749,1749,1749,0
|
|
20240904,191600,376855323,1749,1749,1749,1749,0
|
|
20240904,191500,376855323,1749,1749,1749,1749,0
|
|
20240904,191400,376855323,1749,1749,1749,1749,0
|
|
20240904,191300,376855323,1749,1749,1749,1749,0
|
|
20240904,191200,376855323,1749,1749,1749,1749,2987
|
|
20240904,191100,376855323,1749,1749,1749,1749,0
|
|
20240904,191000,376855323,1749,1749,1749,1749,0
|
|
20240904,190900,376855323,1749,1749,1749,1749,0
|
|
20240904,190800,376855323,1749,1749,1749,1749,0
|
|
20240904,190700,376855323,1749,1749,1749,1749,0
|
|
20240904,190600,376855323,1749,1749,1749,1749,0
|
|
20240904,190500,376855323,1749,1749,1749,1749,0
|
|
20240904,190400,376855323,1749,1749,1749,1749,0
|
|
20240904,190300,376855323,1749,1749,1749,1749,0
|
|
20240904,190200,376855323,1749,1749,1749,1749,0
|
|
20240904,190100,376855323,1749,1749,1749,1749,0
|
|
20240904,190000,376855323,1749,1749,1749,1749,0
|
|
20240904,185900,376855323,1749,1749,1749,1749,0
|
|
20240904,185800,376855323,1749,1749,1749,1749,0
|
|
20240904,185700,376855323,1749,1749,1749,1749,0
|
|
20240904,185600,376855323,1749,1749,1749,1749,0
|
|
20240904,185500,376855323,1749,1749,1749,1749,0
|
|
20240904,185400,376855323,1749,1749,1749,1749,0
|
|
20240904,185300,376855323,1749,1749,1749,1749,0
|
|
20240904,185200,376855323,1749,1749,1749,1749,0
|
|
20240904,185100,376855323,1749,1749,1749,1749,0
|
|
20240904,185000,376855323,1749,1749,1749,1749,0
|
|
20240904,184900,376855323,1749,1749,1749,1749,0
|
|
20240904,184800,376855323,1749,1749,1749,1749,0
|
|
20240904,184700,376855323,1749,1749,1749,1749,0
|
|
20240904,184600,376855323,1749,1749,1749,1749,0
|
|
20240904,184500,376855323,1749,1749,1749,1749,0
|
|
20240904,184400,376855323,1749,1749,1749,1749,0
|
|
20240904,184300,376855323,1749,1749,1749,1749,0
|
|
20240904,184200,376855323,1749,1749,1749,1749,2987
|
|
20240904,184100,376855323,1749,1749,1749,1749,0
|
|
20240904,184000,376855323,1749,1749,1749,1749,0
|
|
20240904,183900,376855323,1749,1749,1749,1749,0
|
|
20240904,183800,376855323,1749,1749,1749,1749,0
|
|
20240904,183700,376855323,1749,1749,1749,1749,0
|
|
20240904,183600,376855323,1749,1749,1749,1749,0
|
|
20240904,183500,376855323,1749,1749,1749,1749,0
|
|
20240904,183400,376855323,1749,1749,1749,1749,0
|
|
20240904,183300,376855323,1749,1749,1749,1749,0
|
|
20240904,183200,376855323,1749,1749,1749,1749,0
|
|
20240904,183100,376855323,1749,1749,1749,1749,0
|
|
20240904,183000,376855323,1749,1749,1749,1749,0
|
|
20240904,182900,376855323,1749,1749,1749,1749,0
|
|
20240904,182800,376855323,1749,1749,1749,1749,0
|
|
20240904,182700,376855323,1749,1749,1749,1749,0
|
|
20240904,182600,376855323,1749,1749,1749,1749,0
|
|
20240904,182500,376855323,1749,1749,1749,1749,0
|
|
20240904,182400,376855323,1749,1749,1749,1749,0
|
|
20240904,182300,376855323,1749,1749,1749,1749,0
|
|
20240904,182200,376855323,1749,1749,1749,1749,0
|
|
20240904,182100,376855323,1749,1749,1749,1749,0
|
|
20240904,182000,376855323,1749,1749,1749,1749,0
|
|
20240904,181900,376855323,1749,1749,1749,1749,0
|
|
20240904,181800,376855323,1749,1749,1749,1749,0
|
|
20240904,181700,376855323,1749,1749,1749,1749,0
|
|
20240904,181600,376855323,1749,1749,1749,1749,0
|
|
20240904,181500,376855323,1749,1749,1749,1749,0
|
|
20240904,181400,376855323,1749,1749,1749,1749,0
|
|
20240904,181300,376855323,1749,1749,1749,1749,0
|
|
20240904,181200,376855323,1749,1749,1749,1749,2987
|
|
20240904,181100,376855323,1749,1749,1749,1749,0
|
|
20240904,181000,376855323,1749,1749,1749,1749,0
|
|
20240904,180900,376855323,1749,1749,1749,1749,0
|
|
20240904,180800,376855323,1749,1749,1749,1749,0
|
|
20240904,180700,376855323,1749,1749,1749,1749,0
|
|
20240904,180600,376855323,1749,1749,1749,1749,0
|
|
20240904,180500,376855323,1749,1749,1749,1749,0
|
|
20240904,180400,376855323,1749,1749,1749,1749,0
|
|
20240904,180300,376855323,1749,1749,1749,1749,0
|
|
20240904,180200,376855323,1749,1749,1749,1749,0
|
|
20240904,180100,376855323,1749,1749,1749,1749,0
|
|
20240904,180000,376855323,1749,1749,1749,1749,0
|
|
20240904,175900,376855323,1749,1749,1749,1749,0
|
|
20240904,175800,376855323,1749,1749,1749,1749,0
|
|
20240904,175700,376855323,1749,1749,1749,1749,0
|
|
20240904,175600,376855323,1749,1749,1749,1749,0
|
|
20240904,175500,376855323,1749,1749,1749,1749,0
|
|
20240904,175400,376855323,1749,1749,1749,1749,0
|
|
20240904,175300,376855323,1749,1749,1749,1749,0
|
|
20240904,175200,376855323,1749,1749,1749,1749,0
|
|
20240904,175100,376855323,1749,1749,1749,1749,0
|
|
20240904,175000,376855323,1749,1749,1749,1749,0
|
|
20240904,174900,376855323,1749,1749,1749,1749,0
|
|
20240904,174800,376855323,1749,1749,1749,1749,0
|
|
20240904,174700,376855323,1749,1749,1749,1749,0
|
|
20240904,174600,376855323,1749,1749,1749,1749,0
|
|
20240904,174500,376855323,1749,1749,1749,1749,0
|
|
20240904,174400,376855323,1749,1749,1749,1749,0
|
|
20240904,174300,376855323,1749,1749,1749,1749,0
|
|
20240904,174200,376855323,1749,1749,1749,1749,2987
|
|
20240904,174100,376855323,1749,1749,1749,1749,0
|
|
20240904,174000,376855323,1749,1749,1749,1749,0
|
|
20240904,173900,376855323,1749,1749,1749,1749,0
|
|
20240904,173800,376855323,1749,1749,1749,1749,0
|
|
20240904,173700,376855323,1749,1749,1749,1749,0
|
|
20240904,173600,376855323,1749,1749,1749,1749,0
|
|
20240904,173500,376855323,1749,1749,1749,1749,0
|
|
20240904,173400,376855323,1749,1749,1749,1749,0
|
|
20240904,173300,376855323,1749,1749,1749,1749,0
|
|
20240904,173200,376855323,1749,1749,1749,1749,0
|
|
20240904,173100,376855323,1749,1749,1749,1749,0
|
|
20240904,173000,376855323,1749,1749,1749,1749,0
|
|
20240904,172900,376855323,1749,1749,1749,1749,0
|
|
20240904,172800,376855323,1749,1749,1749,1749,0
|
|
20240904,172700,376855323,1749,1749,1749,1749,0
|
|
20240904,172600,376855323,1749,1749,1749,1749,0
|
|
20240904,172500,376855323,1749,1749,1749,1749,0
|
|
20240904,172400,376855323,1749,1749,1749,1749,0
|
|
20240904,172300,376855323,1749,1749,1749,1749,0
|
|
20240904,172200,376855323,1749,1749,1749,1749,0
|
|
20240904,172100,376855323,1749,1749,1749,1749,0
|
|
20240904,172000,376855323,1749,1749,1749,1749,0
|
|
20240904,171900,376855323,1749,1749,1749,1749,0
|
|
20240904,171800,376855323,1749,1749,1749,1749,0
|
|
20240904,171700,376855323,1749,1749,1749,1749,0
|
|
20240904,171600,376855323,1749,1749,1749,1749,0
|
|
20240904,171500,376855323,1749,1749,1749,1749,0
|
|
20240904,171400,376855323,1749,1749,1749,1749,0
|
|
20240904,171300,376855323,1749,1749,1749,1749,0
|
|
20240904,171200,376855323,1749,1749,1749,1749,2987
|
|
20240904,171100,376855323,1749,1749,1749,1749,0
|
|
20240904,171000,376855323,1749,1749,1749,1749,0
|
|
20240904,170900,376855323,1749,1749,1749,1749,0
|
|
20240904,170800,376855323,1749,1749,1749,1749,0
|
|
20240904,170700,376855323,1749,1749,1749,1749,0
|
|
20240904,170600,376855323,1749,1749,1749,1749,0
|
|
20240904,170500,376855323,1749,1749,1749,1749,0
|
|
20240904,170400,376855323,1749,1749,1749,1749,0
|
|
20240904,170300,376855323,1749,1749,1749,1749,0
|
|
20240904,170200,376855323,1749,1749,1749,1749,0
|
|
20240904,170100,376855323,1749,1749,1749,1749,0
|
|
20240904,170000,376855323,1749,1749,1749,1749,0
|
|
20240904,165900,376855323,1749,1749,1749,1749,0
|
|
20240904,165800,376855323,1749,1749,1749,1749,0
|
|
20240904,165700,376855323,1749,1749,1749,1749,0
|
|
20240904,165600,376855323,1749,1749,1749,1749,0
|
|
20240904,165500,376855323,1749,1749,1749,1749,0
|
|
20240904,165400,376855323,1749,1749,1749,1749,0
|
|
20240904,165300,376855323,1749,1749,1749,1749,0
|
|
20240904,165200,376855323,1749,1749,1749,1749,0
|
|
20240904,165100,376855323,1749,1749,1749,1749,0
|
|
20240904,165000,376855323,1749,1749,1749,1749,0
|
|
20240904,164900,376855323,1749,1749,1749,1749,0
|
|
20240904,164800,376855323,1749,1749,1749,1749,0
|
|
20240904,164700,376855323,1749,1749,1749,1749,0
|
|
20240904,164600,376855323,1749,1749,1749,1749,0
|
|
20240904,164500,376855323,1749,1749,1749,1749,0
|
|
20240904,164400,376855323,1749,1749,1749,1749,0
|
|
20240904,164300,376855323,1749,1749,1749,1749,0
|
|
20240904,164200,376855323,1749,1749,1749,1749,2987
|
|
20240904,164100,376855323,1749,1749,1749,1749,0
|
|
20240904,164000,376855323,1749,1749,1749,1749,0
|
|
20240904,163900,376855323,1749,1749,1749,1749,0
|
|
20240904,163800,376855323,1749,1749,1749,1749,0
|
|
20240904,163700,376855323,1749,1749,1749,1749,0
|
|
20240904,163600,376855323,1749,1749,1749,1749,0
|
|
20240904,163500,376855323,1749,1749,1749,1749,0
|
|
20240904,163400,376855323,1749,1749,1749,1749,0
|
|
20240904,163300,376855323,1749,1749,1749,1749,0
|
|
20240904,163200,376855323,1749,1749,1749,1749,0
|
|
20240904,163100,376855323,1749,1749,1749,1749,0
|
|
20240904,163000,376855323,1749,1749,1749,1749,0
|
|
20240904,162900,376855323,1749,1749,1749,1749,0
|
|
20240904,162800,376855323,1749,1749,1749,1749,0
|
|
20240904,162700,376855323,1749,1749,1749,1749,0
|
|
20240904,162600,376855323,1749,1749,1749,1749,0
|
|
20240904,162500,376855323,1749,1749,1749,1749,0
|
|
20240904,162400,376855323,1749,1749,1749,1749,0
|
|
20240904,162300,376855323,1749,1749,1749,1749,0
|
|
20240904,162200,376855323,1749,1749,1749,1749,0
|
|
20240904,162100,376855323,1749,1749,1749,1749,0
|
|
20240904,162000,376855323,1749,1749,1749,1749,0
|
|
20240904,161900,376855323,1749,1749,1749,1749,0
|
|
20240904,161800,376855323,1749,1749,1749,1749,0
|
|
20240904,161700,376855323,1749,1749,1749,1749,0
|
|
20240904,161600,376855323,1749,1749,1749,1749,0
|
|
20240904,161500,376855323,1749,1749,1749,1749,0
|
|
20240904,161400,376855323,1749,1749,1749,1749,0
|
|
20240904,161300,376855323,1749,1749,1749,1749,0
|
|
20240904,161200,376855323,1749,1749,1749,1749,2987
|
|
20240904,161100,376855323,1749,1749,1749,1749,0
|
|
20240904,161000,376855323,1749,1749,1749,1749,0
|
|
20240904,160900,376855323,1749,1749,1749,1749,0
|
|
20240904,160800,376855323,1749,1749,1749,1749,0
|
|
20240904,160700,376855323,1749,1749,1749,1749,0
|
|
20240904,160600,376855323,1749,1749,1749,1749,0
|
|
20240904,160500,376855323,1749,1749,1749,1749,0
|
|
20240904,160400,376855323,1749,1749,1749,1749,0
|
|
20240904,160300,376855323,1749,1749,1749,1749,0
|
|
20240904,160200,376855323,1749,1749,1749,1749,0
|
|
20240904,160100,376855323,1749,1749,1749,1749,0
|
|
20240904,160000,376855323,1749,1749,1749,1749,0
|
|
20240904,155900,376855323,1749,1749,1749,1749,0
|
|
20240904,155800,376855323,1749,1749,1749,1749,0
|
|
20240904,155700,376855323,1749,1749,1749,1749,0
|
|
20240904,155600,376855323,1749,1749,1749,1749,0
|
|
20240904,155500,376855323,1749,1749,1749,1749,0
|
|
20240904,155400,376855323,1749,1749,1749,1749,0
|
|
20240904,155300,376855323,1749,1749,1749,1749,0
|
|
20240904,155200,376855323,1749,1749,1749,1749,0
|
|
20240904,155100,376855323,1749,1749,1749,1749,0
|
|
20240904,155000,376855323,1749,1749,1749,1749,0
|
|
20240904,154900,376855323,1749,1749,1749,1749,0
|
|
20240904,154800,376855323,1749,1749,1749,1749,0
|
|
20240904,154700,376855323,1749,1749,1749,1749,0
|
|
20240904,154600,376855323,1749,1749,1749,1749,0
|
|
20240904,154500,376855323,1749,1749,1749,1749,0
|
|
20240904,154400,376855323,1749,1749,1749,1749,0
|
|
20240904,154300,376855323,1749,1749,1749,1749,0
|
|
20240904,154200,376855323,1749,1749,1749,1749,2987
|
|
20240904,154100,376855323,1749,1749,1749,1749,0
|
|
20240904,154000,376855323,1749,1749,1749,1749,0
|
|
20240904,153900,376855323,1749,1749,1749,1749,0
|
|
20240904,153800,376855323,1749,1749,1749,1749,0
|
|
20240904,153700,376855323,1749,1749,1749,1749,0
|
|
20240904,153600,376855323,1749,1749,1749,1749,0
|
|
20240904,153500,376855323,1749,1749,1749,1749,0
|
|
20240904,153400,376855323,1749,1749,1749,1749,0
|
|
20240904,153300,376855323,1749,1749,1749,1749,0
|
|
20240904,153200,376855323,1749,1749,1749,1749,0
|
|
20240904,153100,376855323,1749,1749,1749,1749,0
|
|
20240904,153000,376855323,1749,1749,1749,1749,2987
|
|
20240904,152900,371631060,1750,1750,1750,1750,0
|
|
20240904,152800,371631060,1750,1750,1750,1750,0
|
|
20240904,152700,371631060,1750,1750,1750,1750,0
|
|
20240904,152600,371631060,1750,1750,1750,1750,0
|
|
20240904,152500,371631060,1750,1750,1750,1750,0
|
|
20240904,152400,371631060,1750,1750,1750,1750,0
|
|
20240904,152300,371631060,1750,1750,1750,1750,0
|
|
20240904,152200,371631060,1750,1750,1750,1750,0
|
|
20240904,152100,371631060,1750,1750,1750,1750,0
|
|
20240904,152000,371631060,1750,1750,1750,1750,0
|
|
20240904,151900,371631060,1750,1753,1753,1750,153
|
|
20240904,151800,371363301,1753,1750,1753,1750,1308
|
|
20240904,151700,369074298,1750,1750,1750,1750,893
|
|
20240904,151600,367511548,1750,1750,1750,1750,54
|
|
20240904,151500,367417048,1751,1751,1751,1751,92
|
|
20240904,151400,367255956,1754,1754,1754,1754,0
|
|
20240904,151300,367255956,1754,1751,1754,1751,102
|
|
20240904,151200,367077051,1751,1751,1751,1751,60
|
|
20240904,151100,366971991,1754,1750,1754,1750,1072
|
|
20240904,151000,365095931,1750,1750,1750,1750,0
|
|
20240904,150900,365095931,1750,1750,1750,1750,113
|
|
20240904,150800,364898181,1751,1751,1751,1751,857
|
|
20240904,150700,363397574,1751,1751,1751,1751,56
|
|
20240904,150600,363299518,1757,1757,1757,1757,200
|
|
20240904,150500,362948118,1751,1750,1751,1750,1062
|
|
20240904,150400,361089556,1750,1753,1753,1750,7713
|
|
20240904,150300,347586020,1753,1753,1753,1753,55
|
|
20240904,150200,347489605,1758,1758,1758,1758,60
|
|
20240904,150100,347384125,1758,1758,1758,1758,0
|
|
20240904,150000,347384125,1758,1758,1758,1758,0
|
|
20240904,145900,347384125,1758,1758,1758,1758,0
|
|
20240904,145800,347384125,1758,1758,1758,1758,7
|
|
20240904,145700,347371819,1759,1759,1759,1759,71
|
|
20240904,145600,347246930,1752,1753,1753,1752,250
|
|
20240904,145500,346808929,1752,1756,1756,1752,5722
|
|
20240904,145400,336772052,1764,1764,1764,1764,100
|
|
20240904,145300,336595652,1764,1764,1764,1764,100
|
|
20240904,145200,336419252,1764,1755,1765,1755,170
|
|
20240904,145100,336120811,1764,1764,1764,1764,667
|
|
20240904,145000,334944223,1764,1764,1764,1764,200
|
|
20240904,144900,334591423,1764,1764,1764,1764,200
|
|
20240904,144800,334238623,1755,1755,1755,1755,3297
|
|
20240904,144700,328452388,1764,1764,1764,1764,100
|
|
20240904,144600,328275988,1764,1764,1764,1764,0
|
|
20240904,144500,328275988,1764,1764,1764,1764,200
|
|
20240904,144400,327923188,1764,1764,1764,1764,0
|
|
20240904,144300,327923188,1764,1755,1764,1755,215
|
|
20240904,144200,327545854,1756,1756,1756,1756,221
|
|
20240904,144100,327157778,1756,1756,1756,1756,0
|
|
20240904,144000,327157778,1756,1756,1756,1756,0
|
|
20240904,143900,327157778,1756,1757,1757,1756,54
|
|
20240904,143800,327062930,1757,1757,1757,1757,0
|
|
20240904,143700,327062930,1757,1757,1757,1757,630
|
|
20240904,143600,325956020,1766,1766,1766,1766,0
|
|
20240904,143500,325956020,1766,1766,1766,1766,0
|
|
20240904,143400,325956020,1766,1766,1766,1766,0
|
|
20240904,143300,325956020,1766,1766,1766,1766,0
|
|
20240904,143200,325956020,1766,1757,1766,1757,60
|
|
20240904,143100,325850591,1766,1766,1766,1766,0
|
|
20240904,143000,325850591,1766,1766,1766,1766,1
|
|
20240904,142900,325848825,1767,1767,1767,1767,1
|
|
20240904,142800,325847058,1756,1762,1764,1756,301
|
|
20240904,142700,325316402,1756,1755,1756,1755,1056
|
|
20240904,142600,323462514,1755,1755,1755,1755,200
|
|
20240904,142500,323111514,1755,1755,1755,1755,950
|
|
20240904,142400,321444264,1755,1755,1755,1755,1
|
|
20240904,142300,321442509,1755,1755,1755,1755,101
|
|
20240904,142200,321265254,1755,1754,1755,1754,2
|
|
20240904,142100,321261745,1754,1754,1754,1754,0
|
|
20240904,142000,321261745,1754,1754,1754,1754,0
|
|
20240904,141900,321261745,1754,1755,1755,1754,823
|
|
20240904,141800,319818013,1755,1754,1755,1754,1144
|
|
20240904,141700,317810343,1754,1755,1755,1754,61
|
|
20240904,141600,317703304,1755,1755,1755,1754,414
|
|
20240904,141500,316977137,1755,1754,1756,1754,1405
|
|
20240904,141400,314510076,1753,1754,1754,1753,115
|
|
20240904,141300,314308381,1753,1753,1753,1753,1081
|
|
20240904,141200,312413388,1753,1753,1753,1753,0
|
|
20240904,141100,312413388,1753,1753,1753,1753,1278
|
|
20240904,141000,310173054,1755,1755,1755,1755,0
|
|
20240904,140900,310173054,1755,1756,1756,1755,2693
|
|
20240904,140800,305446798,1756,1758,1758,1756,6374
|
|
20240904,140700,294247008,1759,1760,1760,1759,15763
|
|
20240904,140600,266509849,1760,1760,1760,1760,793
|
|
20240904,140500,265114169,1760,1760,1760,1760,0
|
|
20240904,140400,265114169,1760,1761,1761,1760,1021
|
|
20240904,140300,263317127,1761,1761,1761,1761,57
|
|
20240904,140200,263216750,1764,1764,1764,1764,2
|
|
20240904,140100,263213222,1764,1761,1764,1761,2090
|
|
20240904,140000,259530932,1761,1762,1762,1761,56
|
|
20240904,135900,259432274,1761,1761,1761,1761,0
|
|
20240904,135800,259432274,1761,1761,1761,1761,0
|
|
20240904,135700,259432274,1761,1765,1765,1761,12187
|
|
20240904,135600,237955692,1764,1764,1764,1764,99
|
|
20240904,135500,237781056,1764,1764,1764,1764,0
|
|
20240904,135400,237781056,1764,1764,1764,1764,0
|
|
20240904,135300,237781056,1764,1764,1764,1764,0
|
|
20240904,135200,237781056,1764,1764,1764,1764,0
|
|
20240904,135100,237781056,1764,1764,1764,1764,0
|
|
20240904,135000,237781056,1764,1764,1764,1764,0
|
|
20240904,134900,237781056,1764,1764,1764,1764,0
|
|
20240904,134800,237781056,1764,1764,1764,1764,0
|
|
20240904,134700,237781056,1764,1764,1764,1764,0
|
|
20240904,134600,237781056,1764,1764,1764,1764,0
|
|
20240904,134500,237781056,1764,1764,1764,1764,0
|
|
20240904,134400,237781056,1764,1763,1764,1763,757
|
|
20240904,134300,236445764,1763,1763,1763,1763,0
|
|
20240904,134200,236445764,1763,1763,1763,1763,55
|
|
20240904,134100,236348799,1763,1763,1763,1763,59
|
|
20240904,134000,236244782,1763,1763,1763,1763,220
|
|
20240904,133900,235856922,1763,1763,1763,1763,55
|
|
20240904,133800,235759957,1763,1763,1763,1763,0
|
|
20240904,133700,235759957,1763,1763,1763,1763,0
|
|
20240904,133600,235759957,1763,1763,1763,1763,56
|
|
20240904,133500,235661229,1764,1764,1764,1764,6
|
|
20240904,133400,235650645,1764,1764,1764,1764,11
|
|
20240904,133300,235631241,1764,1764,1764,1764,5
|
|
20240904,133200,235622421,1764,1764,1764,1764,96
|
|
20240904,133100,235453077,1764,1765,1765,1764,1589
|
|
20240904,133000,232650076,1765,1765,1765,1765,0
|
|
20240904,132900,232650076,1765,1765,1765,1765,0
|
|
20240904,132800,232650076,1765,1765,1765,1765,0
|
|
20240904,132700,232650076,1765,1766,1766,1765,667
|
|
20240904,132600,231472602,1766,1766,1766,1766,0
|
|
20240904,132500,231472602,1766,1766,1766,1766,0
|
|
20240904,132400,231472602,1766,1766,1766,1766,0
|
|
20240904,132300,231472602,1766,1766,1766,1766,57
|
|
20240904,132200,231371940,1766,1766,1766,1766,0
|
|
20240904,132100,231371940,1766,1766,1766,1766,0
|
|
20240904,132000,231371940,1766,1766,1766,1766,0
|
|
20240904,131900,231371940,1766,1766,1766,1766,0
|
|
20240904,131800,231371940,1766,1766,1766,1766,0
|
|
20240904,131700,231371940,1766,1766,1766,1766,0
|
|
20240904,131600,231371940,1766,1767,1767,1766,106
|
|
20240904,131500,231184735,1768,1770,1770,1768,1216
|
|
20240904,131400,229033252,1770,1770,1770,1770,0
|
|
20240904,131300,229033252,1770,1770,1770,1770,249
|
|
20240904,131200,228592522,1769,1769,1769,1769,59
|
|
20240904,131100,228488151,1770,1770,1770,1770,200
|
|
20240904,131000,228134151,1770,1771,1771,1770,29
|
|
20240904,130900,228082816,1770,1770,1770,1770,51
|
|
20240904,130800,227992546,1769,1769,1769,1769,0
|
|
20240904,130700,227992546,1769,1769,1769,1769,60
|
|
20240904,130600,227886406,1769,1769,1769,1769,51
|
|
20240904,130500,227796187,1769,1773,1773,1769,62
|
|
20240904,130400,227686481,1773,1773,1773,1773,12
|
|
20240904,130300,227665205,1774,1774,1774,1774,0
|
|
20240904,130200,227665205,1774,1774,1774,1774,1
|
|
20240904,130100,227663431,1769,1769,1769,1769,181
|
|
20240904,130000,227343242,1769,1769,1769,1769,200
|
|
20240904,125900,226989442,1768,1767,1768,1767,234
|
|
20240904,125800,226575783,1768,1768,1768,1767,275
|
|
20240904,125700,226089647,1768,1768,1768,1766,58
|
|
20240904,125600,225987209,1768,1766,1768,1766,119
|
|
20240904,125500,225777029,1766,1766,1766,1766,363
|
|
20240904,125400,225135971,1768,1768,1768,1768,70
|
|
20240904,125300,225012211,1765,1765,1765,1765,0
|
|
20240904,125200,225012211,1765,1765,1765,1765,60
|
|
20240904,125100,224906311,1765,1765,1765,1765,0
|
|
20240904,125000,224906311,1765,1765,1765,1765,0
|
|
20240904,124900,224906311,1765,1765,1765,1765,57
|
|
20240904,124800,224805706,1768,1768,1768,1768,3
|
|
20240904,124700,224800402,1768,1768,1768,1768,10
|
|
20240904,124600,224782722,1764,1764,1764,1764,58
|
|
20240904,124500,224680410,1764,1764,1764,1764,0
|
|
20240904,124400,224680410,1764,1764,1764,1764,350
|
|
20240904,124300,224063010,1764,1767,1767,1764,51
|
|
20240904,124200,223972953,1767,1767,1767,1767,78
|
|
20240904,124100,223835127,1767,1767,1767,1767,1
|
|
20240904,124000,223833360,1764,1765,1765,1764,54
|
|
20240904,123900,223738098,1764,1764,1764,1764,0
|
|
20240904,123800,223738098,1764,1764,1764,1764,59
|
|
20240904,123700,223634022,1764,1764,1764,1764,54
|
|
20240904,123600,223538766,1764,1764,1764,1764,0
|
|
20240904,123500,223538766,1764,1764,1764,1764,0
|
|
20240904,123400,223538766,1764,1764,1764,1764,0
|
|
20240904,123300,223538766,1764,1764,1764,1764,2000
|
|
20240904,123200,220010766,1764,1764,1764,1764,0
|
|
20240904,123100,220010766,1764,1764,1764,1764,243
|
|
20240904,123000,219582114,1763,1763,1763,1763,0
|
|
20240904,122900,219582114,1763,1763,1763,1763,0
|
|
20240904,122800,219582114,1763,1764,1764,1763,1842
|
|
20240904,122700,216333667,1765,1768,1768,1765,9240
|
|
20240904,122600,200022820,1768,1768,1768,1768,100
|
|
20240904,122500,199846020,1768,1768,1768,1766,1855
|
|
20240904,122400,196567554,1768,1769,1769,1767,4475
|
|
20240904,122300,188656134,1769,1769,1769,1769,53
|
|
20240904,122200,188562377,1774,1774,1774,1774,2
|
|
20240904,122100,188558829,1769,1769,1769,1769,55
|
|
20240904,122000,188461534,1769,1769,1769,1769,58
|
|
20240904,121900,188358932,1770,1770,1770,1770,0
|
|
20240904,121800,188358932,1770,1770,1770,1770,29
|
|
20240904,121700,188307602,1769,1769,1769,1769,52
|
|
20240904,121600,188215614,1769,1769,1769,1769,0
|
|
20240904,121500,188215614,1769,1769,1769,1769,152
|
|
20240904,121400,187946726,1769,1770,1770,1769,1487
|
|
20240904,121300,185314832,1770,1770,1770,1770,61
|
|
20240904,121200,185206862,1770,1770,1770,1770,117
|
|
20240904,121100,184999772,1770,1770,1770,1770,55
|
|
20240904,121000,184902422,1770,1770,1770,1770,55
|
|
20240904,120900,184805072,1770,1770,1770,1770,59
|
|
20240904,120800,184700642,1770,1770,1770,1770,0
|
|
20240904,120700,184700642,1770,1770,1770,1770,11
|
|
20240904,120600,184681172,1770,1770,1770,1770,3
|
|
20240904,120500,184675862,1770,1770,1770,1770,0
|
|
20240904,120400,184675862,1770,1770,1770,1770,51
|
|
20240904,120300,184585592,1770,1770,1770,1770,0
|
|
20240904,120200,184585592,1770,1770,1770,1770,0
|
|
20240904,120100,184585592,1770,1770,1770,1770,0
|
|
20240904,120000,184585592,1770,1771,1771,1770,62
|
|
20240904,115900,184475850,1770,1770,1770,1770,0
|
|
20240904,115800,184475850,1770,1771,1771,1770,150
|
|
20240904,115700,184210349,1776,1776,1776,1776,2
|
|
20240904,115600,184206797,1776,1771,1776,1770,2348
|
|
20240904,115500,180049242,1771,1771,1771,1771,1
|
|
20240904,115400,180047471,1771,1771,1771,1771,0
|
|
20240904,115300,180047471,1771,1771,1771,1771,410
|
|
20240904,115200,179321361,1771,1771,1771,1771,57
|
|
20240904,115100,179220414,1771,1771,1771,1771,0
|
|
20240904,115000,179220414,1771,1771,1771,1771,65
|
|
20240904,114900,179105299,1771,1771,1771,1771,0
|
|
20240904,114800,179105299,1771,1771,1771,1771,0
|
|
20240904,114700,179105299,1771,1771,1771,1771,63
|
|
20240904,114600,178993726,1771,1772,1772,1771,1564
|
|
20240904,114500,176223318,1772,1772,1772,1772,0
|
|
20240904,114400,176223318,1772,1772,1772,1772,500
|
|
20240904,114300,175337318,1777,1777,1777,1777,0
|
|
20240904,114200,175337318,1777,1777,1777,1777,150
|
|
20240904,114100,175070768,1772,1772,1772,1772,923
|
|
20240904,114000,173435212,1772,1772,1772,1772,0
|
|
20240904,113900,173435212,1772,1772,1772,1772,51
|
|
20240904,113800,173344840,1772,1772,1772,1772,65
|
|
20240904,113700,173229660,1772,1772,1772,1772,57
|
|
20240904,113600,173128656,1772,1772,1772,1772,0
|
|
20240904,113500,173128656,1772,1772,1772,1772,610
|
|
20240904,113400,172047736,1771,1771,1771,1771,0
|
|
20240904,113300,172047736,1771,1771,1771,1771,0
|
|
20240904,113200,172047736,1771,1771,1771,1771,0
|
|
20240904,113100,172047736,1771,1771,1771,1771,0
|
|
20240904,113000,172047736,1771,1771,1771,1771,60
|
|
20240904,112900,171941476,1780,1780,1780,1780,0
|
|
20240904,112800,171941476,1780,1780,1780,1780,0
|
|
20240904,112700,171941476,1780,1780,1780,1780,1
|
|
20240904,112600,171939696,1771,1771,1771,1771,51
|
|
20240904,112500,171849375,1771,1771,1771,1771,295
|
|
20240904,112400,171326930,1771,1771,1771,1771,0
|
|
20240904,112300,171326930,1771,1773,1773,1771,117
|
|
20240904,112200,171119636,1781,1781,1781,1781,0
|
|
20240904,112100,171119636,1781,1781,1781,1781,0
|
|
20240904,112000,171119636,1781,1772,1781,1771,55
|
|
20240904,111900,171022210,1771,1772,1772,1771,52
|
|
20240904,111800,170930096,1771,1772,1772,1771,60
|
|
20240904,111700,170823825,1771,1772,1772,1771,61
|
|
20240904,111600,170715793,1781,1781,1781,1781,1
|
|
20240904,111500,170714012,1772,1772,1772,1772,0
|
|
20240904,111400,170714012,1772,1772,1772,1772,715
|
|
20240904,111300,169447032,1771,1771,1771,1771,0
|
|
20240904,111200,169447032,1771,1771,1771,1771,0
|
|
20240904,111100,169447032,1771,1771,1771,1771,269
|
|
20240904,111000,168970633,1771,1771,1771,1771,1
|
|
20240904,110900,168968862,1768,1768,1768,1768,47
|
|
20240904,110800,168885766,1768,1768,1768,1768,177
|
|
20240904,110700,168572830,1771,1771,1771,1771,6
|
|
20240904,110600,168562204,1768,1768,1768,1768,0
|
|
20240904,110500,168562204,1768,1770,1770,1768,58
|
|
20240904,110400,168459650,1770,1770,1770,1770,0
|
|
20240904,110300,168459650,1770,1770,1770,1770,0
|
|
20240904,110200,168459650,1770,1770,1770,1770,0
|
|
20240904,110100,168459650,1770,1770,1770,1770,0
|
|
20240904,110000,168459650,1770,1770,1770,1770,5
|
|
20240904,105900,168450800,1770,1770,1770,1770,617
|
|
20240904,105800,167358710,1770,1770,1770,1770,0
|
|
20240904,105700,167358710,1770,1770,1770,1770,0
|
|
20240904,105600,167358710,1770,1770,1770,1770,0
|
|
20240904,105500,167358710,1770,1770,1770,1770,0
|
|
20240904,105400,167358710,1770,1770,1770,1770,33
|
|
20240904,105300,167300300,1768,1768,1768,1768,524
|
|
20240904,105200,166373868,1763,1763,1763,1762,106
|
|
20240904,105100,166186992,1762,1762,1762,1762,62
|
|
20240904,105000,166077748,1762,1763,1763,1762,65
|
|
20240904,104900,165963161,1762,1762,1762,1762,63
|
|
20240904,104800,165852155,1762,1762,1762,1762,0
|
|
20240904,104700,165852155,1762,1763,1763,1762,297
|
|
20240904,104600,165328823,1769,1763,1769,1762,172
|
|
20240904,104500,165024998,1768,1768,1768,1768,500
|
|
20240904,104400,164140998,1768,1768,1768,1768,0
|
|
20240904,104300,164140998,1768,1768,1768,1768,1
|
|
20240904,104200,164139230,1768,1768,1768,1768,0
|
|
20240904,104100,164139230,1768,1762,1768,1762,363
|
|
20240904,104000,163497824,1763,1763,1763,1763,101
|
|
20240904,103900,163319761,1768,1768,1768,1768,0
|
|
20240904,103800,163319761,1768,1768,1768,1768,0
|
|
20240904,103700,163319761,1768,1768,1768,1768,0
|
|
20240904,103600,163319761,1768,1768,1768,1763,440
|
|
20240904,103500,162542046,1768,1768,1768,1768,0
|
|
20240904,103400,162542046,1768,1768,1768,1768,51
|
|
20240904,103300,162451878,1768,1768,1768,1768,100
|
|
20240904,103200,162275078,1767,1767,1767,1767,2
|
|
20240904,103100,162271544,1763,1762,1763,1762,152
|
|
20240904,103000,162003674,1762,1762,1762,1762,100
|
|
20240904,102900,161827474,1762,1763,1763,1762,258
|
|
20240904,102800,161372872,1762,1761,1762,1761,165
|
|
20240904,102700,161082156,1760,1761,1761,1760,111
|
|
20240904,102600,160886746,1760,1760,1760,1760,58
|
|
20240904,102500,160784666,1760,1762,1762,1760,4624
|
|
20240904,102400,152643047,1762,1762,1762,1762,53
|
|
20240904,102300,152549661,1762,1762,1762,1762,56
|
|
20240904,102200,152450989,1762,1762,1762,1762,52
|
|
20240904,102100,152359365,1762,1762,1762,1762,56
|
|
20240904,102000,152260693,1762,1762,1762,1762,124
|
|
20240904,101900,152042205,1762,1762,1762,1762,60
|
|
20240904,101800,151936485,1762,1763,1763,1762,62
|
|
20240904,101700,151827207,1763,1763,1768,1763,123
|
|
20240904,101600,151610348,1763,1763,1763,1763,11
|
|
20240904,101500,151590955,1763,1762,1763,1762,142
|
|
20240904,101400,151340681,1761,1768,1768,1761,67
|
|
20240904,101300,151222643,1767,1761,1767,1761,59
|
|
20240904,101200,151118738,1762,1762,1762,1762,0
|
|
20240904,101100,151118738,1762,1762,1762,1762,543
|
|
20240904,101000,150161972,1762,1762,1762,1762,1000
|
|
20240904,100900,148399972,1763,1763,1763,1762,848
|
|
20240904,100800,146905506,1763,1763,1763,1763,59
|
|
20240904,100700,146801489,1763,1762,1763,1762,55
|
|
20240904,100600,146704578,1762,1762,1770,1762,569
|
|
20240904,100500,145701904,1771,1766,1771,1760,6775
|
|
20240904,100400,133762590,1766,1770,1777,1766,2987
|
|
20240904,100300,128481585,1769,1769,1778,1769,129
|
|
20240904,100200,128253339,1779,1770,1779,1769,126
|
|
20240904,100100,128029765,1771,1779,1779,1771,420
|
|
20240904,100000,127285899,1772,1782,1782,1771,65
|
|
20240904,095900,127170769,1772,1772,1772,1771,83
|
|
20240904,095800,127023755,1771,1771,1771,1771,57
|
|
20240904,095700,126922808,1772,1772,1772,1772,0
|
|
20240904,095600,126922808,1772,1785,1785,1772,139
|
|
20240904,095500,126676454,1781,1781,1781,1781,100
|
|
20240904,095400,126498354,1785,1785,1785,1785,1
|
|
20240904,095300,126496569,1790,1789,1790,1789,4
|
|
20240904,095200,126489412,1794,1781,1795,1781,1471
|
|
20240904,095100,123865086,1782,1781,1782,1781,2400
|
|
20240904,095000,119588880,1782,1771,1782,1771,1450
|
|
20240904,094900,117013080,1771,1771,1771,1771,772
|
|
20240904,094800,115645868,1771,1771,1771,1771,3
|
|
20240904,094700,115640555,1768,1768,1768,1768,57
|
|
20240904,094600,115539779,1767,1768,1768,1767,55
|
|
20240904,094500,115442593,1768,1771,1771,1767,106
|
|
20240904,094400,115255090,1766,1767,1772,1766,472
|
|
20240904,094300,114419728,1772,1766,1772,1765,59
|
|
20240904,094200,114315585,1765,1766,1766,1765,766
|
|
20240904,094100,112962851,1766,1766,1766,1766,64
|
|
20240904,094000,112849827,1765,1773,1773,1765,63
|
|
20240904,093900,112738514,1766,1773,1773,1766,119
|
|
20240904,093800,112528318,1773,1766,1773,1765,1602
|
|
20240904,093700,109699316,1766,1773,1773,1766,195
|
|
20240904,093600,109353959,1773,1773,1773,1773,257
|
|
20240904,093500,108898298,1765,1765,1765,1765,0
|
|
20240904,093400,108898298,1765,1765,1765,1765,4593
|
|
20240904,093300,100791653,1765,1765,1765,1765,52
|
|
20240904,093200,100699873,1765,1763,1765,1763,45
|
|
20240904,093100,100620522,1765,1765,1765,1765,10
|
|
20240904,093000,100602872,1765,1763,1765,1758,2517
|
|
20240904,092900,96171635,1760,1764,1764,1760,802
|
|
20240904,092800,94758821,1765,1765,1766,1764,3590
|
|
20240904,092700,88421408,1765,1772,1772,1765,7277
|
|
20240904,092600,75530202,1773,1773,1773,1772,307
|
|
20240904,092500,74986178,1773,1777,1777,1773,3912
|
|
20240904,092400,68038676,1782,1782,1782,1777,1417
|
|
20240904,092300,65520633,1782,1778,1782,1778,110
|
|
20240904,092200,65324653,1779,1780,1783,1779,1463
|
|
20240904,092100,62719671,1778,1779,1779,1778,124
|
|
20240904,092000,62499197,1783,1777,1783,1777,22
|
|
20240904,091900,62460031,1778,1782,1782,1778,756
|
|
20240904,091800,61114586,1782,1782,1782,1782,1
|
|
20240904,091700,61112804,1783,1782,1783,1782,336
|
|
20240904,091600,60514048,1782,1782,1782,1775,591
|
|
20240904,091500,59461313,1782,1772,1782,1772,194
|
|
20240904,091400,59117335,1772,1778,1778,1771,987
|
|
20240904,091300,57365778,1777,1778,1778,1777,1390
|
|
20240904,091200,54895257,1778,1788,1788,1778,217
|
|
20240904,091100,54509421,1778,1779,1788,1777,348
|
|
20240904,091000,53890756,1781,1791,1791,1780,3370
|
|
20240904,090900,47889531,1792,1782,1792,1781,1783
|
|
20240904,090800,44712485,1781,1782,1782,1780,3637
|
|
20240904,090700,38236049,1781,1785,1785,1780,2168
|
|
20240904,090600,34371257,1785,1808,1808,1785,1511
|
|
20240904,090500,31669441,1808,1808,1808,1808,59
|
|
20240904,090400,31562769,1811,1811,1811,1811,0
|
|
20240904,090300,31562769,1811,1795,1811,1795,6
|
|
20240904,090200,31551983,1811,1795,1811,1795,4051
|
|
20240904,090100,24280422,1795,1797,1797,1795,2113
|
|
20240904,090000,20486873,1797,1781,1814,1781,11498
|