586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184300,815396176,1750,1750,1750,1750,18630
|
|
20240619,184200,815396176,1750,1750,1750,1750,0
|
|
20240619,184100,815396176,1750,1750,1750,1750,0
|
|
20240619,184000,815396176,1750,1750,1750,1750,0
|
|
20240619,183900,815396176,1750,1750,1750,1750,0
|
|
20240619,183800,815396176,1750,1750,1750,1750,0
|
|
20240619,183700,815396176,1750,1750,1750,1750,0
|
|
20240619,183600,815396176,1750,1750,1750,1750,0
|
|
20240619,183500,815396176,1750,1750,1750,1750,0
|
|
20240619,183400,815396176,1750,1750,1750,1750,0
|
|
20240619,183300,815396176,1750,1750,1750,1750,0
|
|
20240619,183200,815396176,1750,1750,1750,1750,0
|
|
20240619,183100,815396176,1750,1750,1750,1750,0
|
|
20240619,183000,815396176,1750,1750,1750,1750,0
|
|
20240619,182900,815396176,1750,1750,1750,1750,0
|
|
20240619,182800,815396176,1750,1750,1750,1750,0
|
|
20240619,182700,815396176,1750,1750,1750,1750,0
|
|
20240619,182600,815396176,1750,1750,1750,1750,0
|
|
20240619,182500,815396176,1750,1750,1750,1750,0
|
|
20240619,182400,815396176,1750,1750,1750,1750,0
|
|
20240619,182300,815396176,1750,1750,1750,1750,0
|
|
20240619,182200,815396176,1750,1750,1750,1750,0
|
|
20240619,182100,815396176,1750,1750,1750,1750,0
|
|
20240619,182000,815396176,1750,1750,1750,1750,0
|
|
20240619,181900,815396176,1750,1750,1750,1750,0
|
|
20240619,181800,815396176,1750,1750,1750,1750,0
|
|
20240619,181700,815396176,1750,1750,1750,1750,0
|
|
20240619,181600,815396176,1750,1750,1750,1750,0
|
|
20240619,181500,815396176,1750,1750,1750,1750,0
|
|
20240619,181400,815396176,1750,1750,1750,1750,0
|
|
20240619,181300,815396176,1750,1750,1750,1750,18630
|
|
20240619,181200,815396176,1750,1750,1750,1750,0
|
|
20240619,181100,815396176,1750,1750,1750,1750,0
|
|
20240619,181000,815396176,1750,1750,1750,1750,0
|
|
20240619,180900,815396176,1750,1750,1750,1750,0
|
|
20240619,180800,815396176,1750,1750,1750,1750,0
|
|
20240619,180700,815396176,1750,1750,1750,1750,0
|
|
20240619,180600,815396176,1750,1750,1750,1750,0
|
|
20240619,180500,815396176,1750,1750,1750,1750,0
|
|
20240619,180400,815396176,1750,1750,1750,1750,0
|
|
20240619,180300,815396176,1750,1750,1750,1750,0
|
|
20240619,180200,815396176,1750,1750,1750,1750,0
|
|
20240619,180100,815396176,1750,1750,1750,1750,0
|
|
20240619,180000,815396176,1750,1750,1750,1750,0
|
|
20240619,175900,815396176,1750,1750,1750,1750,0
|
|
20240619,175800,815396176,1750,1750,1750,1750,0
|
|
20240619,175700,815396176,1750,1750,1750,1750,0
|
|
20240619,175600,815396176,1750,1750,1750,1750,0
|
|
20240619,175500,815396176,1750,1750,1750,1750,0
|
|
20240619,175400,815396176,1750,1750,1750,1750,0
|
|
20240619,175300,815396176,1750,1750,1750,1750,0
|
|
20240619,175200,815396176,1750,1750,1750,1750,0
|
|
20240619,175100,815396176,1750,1750,1750,1750,0
|
|
20240619,175000,815396176,1750,1750,1750,1750,0
|
|
20240619,174900,815396176,1750,1750,1750,1750,0
|
|
20240619,174800,815396176,1750,1750,1750,1750,0
|
|
20240619,174700,815396176,1750,1750,1750,1750,0
|
|
20240619,174600,815396176,1750,1750,1750,1750,0
|
|
20240619,174500,815396176,1750,1750,1750,1750,0
|
|
20240619,174400,815396176,1750,1750,1750,1750,0
|
|
20240619,174300,815396176,1750,1750,1750,1750,18630
|
|
20240619,174200,815396176,1750,1750,1750,1750,0
|
|
20240619,174100,815396176,1750,1750,1750,1750,0
|
|
20240619,174000,815396176,1750,1750,1750,1750,0
|
|
20240619,173900,815396176,1750,1750,1750,1750,0
|
|
20240619,173800,815396176,1750,1750,1750,1750,0
|
|
20240619,173700,815396176,1750,1750,1750,1750,0
|
|
20240619,173600,815396176,1750,1750,1750,1750,0
|
|
20240619,173500,815396176,1750,1750,1750,1750,0
|
|
20240619,173400,815396176,1750,1750,1750,1750,0
|
|
20240619,173300,815396176,1750,1750,1750,1750,0
|
|
20240619,173200,815396176,1750,1750,1750,1750,0
|
|
20240619,173100,815396176,1750,1750,1750,1750,0
|
|
20240619,173000,815396176,1750,1750,1750,1750,0
|
|
20240619,172900,815396176,1750,1750,1750,1750,0
|
|
20240619,172800,815396176,1750,1750,1750,1750,0
|
|
20240619,172700,815396176,1750,1750,1750,1750,0
|
|
20240619,172600,815396176,1750,1750,1750,1750,0
|
|
20240619,172500,815396176,1750,1750,1750,1750,0
|
|
20240619,172400,815396176,1750,1750,1750,1750,0
|
|
20240619,172300,815396176,1750,1750,1750,1750,0
|
|
20240619,172200,815396176,1750,1750,1750,1750,0
|
|
20240619,172100,815396176,1750,1750,1750,1750,0
|
|
20240619,172000,815396176,1750,1750,1750,1750,0
|
|
20240619,171900,815396176,1750,1750,1750,1750,0
|
|
20240619,171800,815396176,1750,1750,1750,1750,0
|
|
20240619,171700,815396176,1750,1750,1750,1750,0
|
|
20240619,171600,815396176,1750,1750,1750,1750,0
|
|
20240619,171500,815396176,1750,1750,1750,1750,0
|
|
20240619,171400,815396176,1750,1750,1750,1750,0
|
|
20240619,171300,815396176,1750,1750,1750,1750,18630
|
|
20240619,171200,815396176,1750,1750,1750,1750,0
|
|
20240619,171100,815396176,1750,1750,1750,1750,0
|
|
20240619,171000,815396176,1750,1750,1750,1750,0
|
|
20240619,170900,815396176,1750,1750,1750,1750,0
|
|
20240619,170800,815396176,1750,1750,1750,1750,0
|
|
20240619,170700,815396176,1750,1750,1750,1750,0
|
|
20240619,170600,815396176,1750,1750,1750,1750,0
|
|
20240619,170500,815396176,1750,1750,1750,1750,0
|
|
20240619,170400,815396176,1750,1750,1750,1750,0
|
|
20240619,170300,815396176,1750,1750,1750,1750,0
|
|
20240619,170200,815396176,1750,1750,1750,1750,0
|
|
20240619,170100,815396176,1750,1750,1750,1750,0
|
|
20240619,170000,815396176,1750,1750,1750,1750,0
|
|
20240619,165900,815396176,1750,1750,1750,1750,0
|
|
20240619,165800,815396176,1750,1750,1750,1750,0
|
|
20240619,165700,815396176,1750,1750,1750,1750,0
|
|
20240619,165600,815396176,1750,1750,1750,1750,0
|
|
20240619,165500,815396176,1750,1750,1750,1750,0
|
|
20240619,165400,815396176,1750,1750,1750,1750,0
|
|
20240619,165300,815396176,1750,1750,1750,1750,0
|
|
20240619,165200,815396176,1750,1750,1750,1750,0
|
|
20240619,165100,815396176,1750,1750,1750,1750,0
|
|
20240619,165000,815396176,1750,1750,1750,1750,0
|
|
20240619,164900,815396176,1750,1750,1750,1750,0
|
|
20240619,164800,815396176,1750,1750,1750,1750,0
|
|
20240619,164700,815396176,1750,1750,1750,1750,0
|
|
20240619,164600,815396176,1750,1750,1750,1750,0
|
|
20240619,164500,815396176,1750,1750,1750,1750,0
|
|
20240619,164400,815396176,1750,1750,1750,1750,0
|
|
20240619,164300,815396176,1750,1750,1750,1750,18630
|
|
20240619,164200,815396176,1750,1750,1750,1750,0
|
|
20240619,164100,815396176,1750,1750,1750,1750,0
|
|
20240619,164000,815396176,1750,1750,1750,1750,0
|
|
20240619,163900,815396176,1750,1750,1750,1750,0
|
|
20240619,163800,815396176,1750,1750,1750,1750,0
|
|
20240619,163700,815396176,1750,1750,1750,1750,0
|
|
20240619,163600,815396176,1750,1750,1750,1750,0
|
|
20240619,163500,815396176,1750,1750,1750,1750,0
|
|
20240619,163400,815396176,1750,1750,1750,1750,0
|
|
20240619,163300,815396176,1750,1750,1750,1750,0
|
|
20240619,163200,815396176,1750,1750,1750,1750,0
|
|
20240619,163100,815396176,1750,1750,1750,1750,0
|
|
20240619,163000,815396176,1750,1750,1750,1750,0
|
|
20240619,162900,815396176,1750,1750,1750,1750,0
|
|
20240619,162800,815396176,1750,1750,1750,1750,0
|
|
20240619,162700,815396176,1750,1750,1750,1750,0
|
|
20240619,162600,815396176,1750,1750,1750,1750,0
|
|
20240619,162500,815396176,1750,1750,1750,1750,0
|
|
20240619,162400,815396176,1750,1750,1750,1750,0
|
|
20240619,162300,815396176,1750,1750,1750,1750,0
|
|
20240619,162200,815396176,1750,1750,1750,1750,0
|
|
20240619,162100,815396176,1750,1750,1750,1750,0
|
|
20240619,162000,815396176,1750,1750,1750,1750,0
|
|
20240619,161900,815396176,1750,1750,1750,1750,0
|
|
20240619,161800,815396176,1750,1750,1750,1750,0
|
|
20240619,161700,815396176,1750,1750,1750,1750,0
|
|
20240619,161600,815396176,1750,1750,1750,1750,0
|
|
20240619,161500,815396176,1750,1750,1750,1750,0
|
|
20240619,161400,815396176,1750,1750,1750,1750,0
|
|
20240619,161300,815396176,1750,1750,1750,1750,18630
|
|
20240619,161200,815396176,1750,1750,1750,1750,0
|
|
20240619,161100,815396176,1750,1750,1750,1750,0
|
|
20240619,161000,815396176,1750,1750,1750,1750,0
|
|
20240619,160900,815396176,1750,1750,1750,1750,0
|
|
20240619,160800,815396176,1750,1750,1750,1750,0
|
|
20240619,160700,815396176,1750,1750,1750,1750,0
|
|
20240619,160600,815396176,1750,1750,1750,1750,0
|
|
20240619,160500,815396176,1750,1750,1750,1750,0
|
|
20240619,160400,815396176,1750,1750,1750,1750,0
|
|
20240619,160300,815396176,1750,1750,1750,1750,0
|
|
20240619,160200,815396176,1750,1750,1750,1750,0
|
|
20240619,160100,815396176,1750,1750,1750,1750,0
|
|
20240619,160000,815396176,1750,1750,1750,1750,0
|
|
20240619,155900,815396176,1750,1750,1750,1750,0
|
|
20240619,155800,815396176,1750,1750,1750,1750,0
|
|
20240619,155700,815396176,1750,1750,1750,1750,0
|
|
20240619,155600,815396176,1750,1750,1750,1750,0
|
|
20240619,155500,815396176,1750,1750,1750,1750,0
|
|
20240619,155400,815396176,1750,1750,1750,1750,0
|
|
20240619,155300,815396176,1750,1750,1750,1750,0
|
|
20240619,155200,815396176,1750,1750,1750,1750,0
|
|
20240619,155100,815396176,1750,1750,1750,1750,0
|
|
20240619,155000,815396176,1750,1750,1750,1750,0
|
|
20240619,154900,815396176,1750,1750,1750,1750,0
|
|
20240619,154800,815396176,1750,1750,1750,1750,0
|
|
20240619,154700,815396176,1750,1750,1750,1750,0
|
|
20240619,154600,815396176,1750,1750,1750,1750,0
|
|
20240619,154500,815396176,1750,1750,1750,1750,0
|
|
20240619,154400,815396176,1750,1750,1750,1750,0
|
|
20240619,154300,815396176,1750,1750,1750,1750,18630
|
|
20240619,154200,815396176,1750,1750,1750,1750,0
|
|
20240619,154100,815396176,1750,1750,1750,1750,0
|
|
20240619,154000,815396176,1750,1750,1750,1750,0
|
|
20240619,153900,815396176,1750,1750,1750,1750,0
|
|
20240619,153800,815396176,1750,1750,1750,1750,0
|
|
20240619,153700,815396176,1750,1750,1750,1750,0
|
|
20240619,153600,815396176,1750,1750,1750,1750,0
|
|
20240619,153500,815396176,1750,1750,1750,1750,0
|
|
20240619,153400,815396176,1750,1750,1750,1750,0
|
|
20240619,153300,815396176,1750,1750,1750,1750,0
|
|
20240619,153200,815396176,1750,1750,1750,1750,0
|
|
20240619,153100,815396176,1750,1750,1750,1750,0
|
|
20240619,153000,815396176,1750,1750,1750,1750,18630
|
|
20240619,152900,782793676,1742,1742,1742,1742,0
|
|
20240619,152800,782793676,1742,1742,1742,1742,0
|
|
20240619,152700,782793676,1742,1742,1742,1742,0
|
|
20240619,152600,782793676,1742,1742,1742,1742,0
|
|
20240619,152500,782793676,1742,1742,1742,1742,0
|
|
20240619,152400,782793676,1742,1742,1742,1742,0
|
|
20240619,152300,782793676,1742,1742,1742,1742,0
|
|
20240619,152200,782793676,1742,1742,1742,1742,0
|
|
20240619,152100,782793676,1742,1742,1742,1742,0
|
|
20240619,152000,782793676,1742,1742,1742,1742,0
|
|
20240619,151900,782793676,1742,1747,1747,1742,51
|
|
20240619,151800,782704829,1741,1741,1741,1741,707
|
|
20240619,151700,781473942,1741,1741,1741,1740,2521
|
|
20240619,151600,777087390,1741,1748,1748,1739,14614
|
|
20240619,151500,751638570,1743,1743,1743,1742,3509
|
|
20240619,151400,745522617,1743,1747,1750,1743,22273
|
|
20240619,151300,706650400,1750,1750,1750,1750,194
|
|
20240619,151200,706310900,1750,1750,1750,1750,201
|
|
20240619,151100,705959150,1750,1747,1750,1747,937
|
|
20240619,151000,704322208,1747,1747,1747,1747,544
|
|
20240619,150900,703371840,1747,1747,1747,1746,3
|
|
20240619,150800,703366600,1747,1750,1750,1746,1180
|
|
20240619,150700,701305637,1750,1751,1751,1750,502
|
|
20240619,150600,700426637,1751,1749,1751,1746,9650
|
|
20240619,150500,683562301,1751,1751,1751,1751,0
|
|
20240619,150400,683562301,1751,1748,1751,1747,795
|
|
20240619,150300,682173194,1748,1748,1748,1748,4589
|
|
20240619,150200,674151622,1748,1748,1748,1748,470
|
|
20240619,150100,673330062,1748,1750,1750,1748,4450
|
|
20240619,150000,665549810,1750,1751,1751,1750,172
|
|
20240619,145900,665248716,1750,1751,1751,1750,1678
|
|
20240619,145800,662310543,1752,1752,1752,1752,150
|
|
20240619,145700,662047743,1752,1752,1752,1752,0
|
|
20240619,145600,662047743,1752,1752,1752,1752,0
|
|
20240619,145500,662047743,1752,1752,1752,1749,5104
|
|
20240619,145400,653117746,1752,1751,1752,1750,597
|
|
20240619,145300,652072822,1752,1752,1752,1752,1
|
|
20240619,145200,652071070,1751,1751,1751,1751,142
|
|
20240619,145100,651822428,1751,1751,1751,1750,556
|
|
20240619,145000,650849372,1750,1750,1750,1750,849
|
|
20240619,144900,649363622,1750,1749,1750,1749,2035
|
|
20240619,144800,645803116,1749,1749,1749,1749,257
|
|
20240619,144700,645353623,1748,1747,1750,1747,637
|
|
20240619,144600,644239947,1747,1750,1750,1747,2012
|
|
20240619,144500,640720803,1750,1749,1750,1749,363
|
|
20240619,144400,640085915,1750,1753,1753,1749,21515
|
|
20240619,144300,602426082,1753,1757,1757,1753,5634
|
|
20240619,144200,592548217,1757,1757,1757,1757,11
|
|
20240619,144100,592528890,1754,1757,1757,1754,2501
|
|
20240619,144000,588142133,1754,1756,1756,1754,4000
|
|
20240619,143900,581126079,1757,1757,1757,1754,1002
|
|
20240619,143800,579368565,1756,1756,1756,1756,1000
|
|
20240619,143700,577612565,1757,1756,1757,1753,2401
|
|
20240619,143600,573400862,1757,1757,1757,1757,1
|
|
20240619,143500,573399105,1756,1756,1756,1756,500
|
|
20240619,143400,572521105,1757,1756,1757,1756,147
|
|
20240619,143300,572262829,1757,1758,1758,1757,189
|
|
20240619,143200,571930704,1758,1757,1758,1757,340
|
|
20240619,143100,571332986,1758,1758,1758,1758,0
|
|
20240619,143000,571332986,1758,1758,1758,1758,277
|
|
20240619,142900,570846020,1759,1760,1760,1758,1188
|
|
20240619,142800,568756592,1759,1759,1759,1759,0
|
|
20240619,142700,568756592,1759,1759,1759,1759,100
|
|
20240619,142600,568580692,1759,1758,1759,1758,163
|
|
20240619,142500,568294085,1758,1758,1758,1758,27
|
|
20240619,142400,568246619,1762,1756,1762,1756,2
|
|
20240619,142300,568243101,1755,1753,1755,1753,43
|
|
20240619,142200,568167720,1751,1750,1751,1750,1031
|
|
20240619,142100,566363456,1755,1760,1767,1750,16157
|
|
20240619,142000,538043394,1760,1764,1764,1760,10302
|
|
20240619,141900,519903718,1767,1767,1767,1767,45
|
|
20240619,141800,519824203,1768,1768,1768,1768,0
|
|
20240619,141700,519824203,1768,1768,1768,1768,1
|
|
20240619,141600,519822435,1768,1763,1768,1762,4004
|
|
20240619,141500,512764680,1768,1768,1768,1768,0
|
|
20240619,141400,512764680,1768,1768,1768,1768,0
|
|
20240619,141300,512764680,1768,1768,1768,1768,0
|
|
20240619,141200,512764680,1768,1768,1768,1768,0
|
|
20240619,141100,512764680,1768,1768,1768,1768,0
|
|
20240619,141000,512764680,1768,1764,1768,1761,4265
|
|
20240619,140900,505247012,1768,1767,1768,1763,5001
|
|
20240619,140800,496428917,1768,1768,1768,1767,168
|
|
20240619,140700,496131916,1768,1768,1768,1768,0
|
|
20240619,140600,496131916,1768,1768,1768,1768,0
|
|
20240619,140500,496131916,1768,1768,1768,1768,43
|
|
20240619,140400,496055892,1768,1769,1769,1768,33
|
|
20240619,140300,495997538,1769,1769,1769,1769,3
|
|
20240619,140200,495992231,1769,1769,1769,1769,16
|
|
20240619,140100,495963927,1763,1768,1769,1763,4138
|
|
20240619,140000,488667056,1768,1768,1768,1768,12
|
|
20240619,135900,488645840,1768,1768,1768,1768,0
|
|
20240619,135800,488645840,1768,1768,1768,1768,1
|
|
20240619,135700,488644072,1768,1768,1769,1764,7396
|
|
20240619,135600,475590935,1768,1769,1769,1768,2
|
|
20240619,135500,475587398,1767,1768,1769,1767,3824
|
|
20240619,135400,468830300,1769,1769,1769,1769,1
|
|
20240619,135300,468828531,1769,1769,1769,1769,20
|
|
20240619,135200,468793151,1769,1769,1769,1768,4297
|
|
20240619,135100,461194758,1769,1769,1769,1769,131
|
|
20240619,135000,460963019,1769,1769,1769,1769,195
|
|
20240619,134900,460618064,1769,1769,1769,1769,59
|
|
20240619,134800,460513693,1769,1768,1769,1768,3204
|
|
20240619,134700,454848680,1769,1769,1769,1769,72
|
|
20240619,134600,454721312,1770,1770,1770,1770,3
|
|
20240619,134500,454716002,1768,1768,1768,1768,0
|
|
20240619,134400,454716002,1768,1769,1769,1768,3191
|
|
20240619,134300,449072764,1770,1770,1770,1770,0
|
|
20240619,134200,449072764,1770,1770,1770,1770,37
|
|
20240619,134100,449007274,1771,1771,1771,1771,0
|
|
20240619,134000,449007274,1771,1771,1771,1771,5
|
|
20240619,133900,448998419,1771,1771,1771,1770,39
|
|
20240619,133800,448929383,1771,1771,1771,1771,6
|
|
20240619,133700,448918757,1772,1772,1772,1772,0
|
|
20240619,133600,448918757,1772,1770,1772,1770,2
|
|
20240619,133500,448915215,1769,1769,1769,1769,8
|
|
20240619,133400,448901063,1769,1769,1769,1769,2
|
|
20240619,133300,448897525,1769,1769,1769,1769,293
|
|
20240619,133200,448379208,1768,1769,1769,1768,1711
|
|
20240619,133100,445352719,1769,1771,1771,1769,8256
|
|
20240619,133000,430740729,1772,1772,1772,1772,100
|
|
20240619,132900,430563529,1771,1771,1771,1771,4
|
|
20240619,132800,430556445,1772,1772,1772,1772,37
|
|
20240619,132700,430490881,1772,1772,1772,1772,58
|
|
20240619,132600,430388105,1772,1772,1772,1772,15
|
|
20240619,132500,430361525,1772,1772,1772,1772,1
|
|
20240619,132400,430359753,1771,1771,1771,1771,495
|
|
20240619,132300,429483108,1773,1773,1773,1773,0
|
|
20240619,132200,429483108,1773,1771,1773,1770,81
|
|
20240619,132100,429339733,1772,1772,1772,1772,100
|
|
20240619,132000,429162533,1772,1772,1772,1772,300
|
|
20240619,131900,428630933,1772,1772,1772,1772,199
|
|
20240619,131800,428278305,1772,1772,1772,1772,2
|
|
20240619,131700,428274761,1772,1771,1772,1771,2
|
|
20240619,131600,428271218,1771,1771,1771,1770,5216
|
|
20240619,131500,419033882,1772,1772,1772,1772,386
|
|
20240619,131400,418349890,1774,1774,1774,1774,0
|
|
20240619,131300,418349890,1774,1772,1774,1772,2256
|
|
20240619,131200,414352256,1772,1772,1772,1772,0
|
|
20240619,131100,414352256,1772,1773,1773,1772,47
|
|
20240619,131000,414268963,1774,1774,1774,1774,3
|
|
20240619,130900,414263641,1775,1774,1775,1774,96
|
|
20240619,130800,414093248,1773,1773,1773,1773,50
|
|
20240619,130700,414004598,1774,1774,1774,1774,0
|
|
20240619,130600,414004598,1774,1774,1774,1774,0
|
|
20240619,130500,414004598,1774,1774,1774,1774,0
|
|
20240619,130400,414004598,1774,1774,1774,1774,0
|
|
20240619,130300,414004598,1774,1774,1774,1774,5
|
|
20240619,130200,413995728,1775,1775,1775,1775,0
|
|
20240619,130100,413995728,1775,1775,1775,1775,0
|
|
20240619,130000,413995728,1775,1775,1775,1775,0
|
|
20240619,125900,413995728,1775,1775,1775,1775,0
|
|
20240619,125800,413995728,1775,1775,1775,1775,0
|
|
20240619,125700,413995728,1775,1775,1775,1775,0
|
|
20240619,125600,413995728,1775,1775,1775,1775,200
|
|
20240619,125500,413640728,1775,1775,1775,1775,0
|
|
20240619,125400,413640728,1775,1775,1775,1775,1
|
|
20240619,125300,413638953,1774,1772,1775,1769,69
|
|
20240619,125200,413516585,1769,1771,1771,1769,4300
|
|
20240619,125100,405907451,1771,1771,1771,1771,288
|
|
20240619,125000,405397403,1770,1771,1771,1770,1957
|
|
20240619,124900,401933505,1771,1771,1771,1771,690
|
|
20240619,124800,400711515,1772,1772,1772,1772,1
|
|
20240619,124700,400709743,1772,1772,1772,1772,212
|
|
20240619,124600,400334079,1772,1772,1772,1772,0
|
|
20240619,124500,400334079,1772,1772,1772,1772,0
|
|
20240619,124400,400334079,1772,1772,1772,1772,0
|
|
20240619,124300,400334079,1772,1772,1772,1772,6
|
|
20240619,124200,400323447,1773,1773,1773,1773,0
|
|
20240619,124100,400323447,1773,1773,1773,1773,563
|
|
20240619,124000,399325248,1773,1773,1773,1773,0
|
|
20240619,123900,399325248,1773,1773,1773,1773,0
|
|
20240619,123800,399325248,1773,1773,1773,1773,0
|
|
20240619,123700,399325248,1773,1773,1773,1773,6
|
|
20240619,123600,399314610,1773,1773,1773,1773,5
|
|
20240619,123500,399305745,1773,1773,1773,1773,2
|
|
20240619,123400,399302199,1773,1773,1773,1773,563
|
|
20240619,123300,398304000,1773,1773,1773,1773,5
|
|
20240619,123200,398295135,1773,1773,1773,1773,34
|
|
20240619,123100,398234853,1773,1773,1773,1773,0
|
|
20240619,123000,398234853,1773,1773,1773,1773,0
|
|
20240619,122900,398234853,1773,1773,1773,1773,0
|
|
20240619,122800,398234853,1773,1772,1773,1772,29
|
|
20240619,122700,398183437,1771,1771,1771,1771,408
|
|
20240619,122600,397460869,1771,1771,1771,1771,6
|
|
20240619,122500,397450243,1771,1771,1771,1771,2
|
|
20240619,122400,397446701,1771,1771,1772,1771,1003
|
|
20240619,122300,395670387,1771,1770,1771,1770,210
|
|
20240619,122200,395298577,1771,1771,1771,1770,995
|
|
20240619,122100,393537422,1771,1771,1771,1771,52
|
|
20240619,122000,393445330,1771,1771,1771,1771,0
|
|
20240619,121900,393445330,1771,1770,1771,1770,2822
|
|
20240619,121800,388450389,1771,1771,1771,1770,82
|
|
20240619,121700,388305217,1772,1770,1772,1770,451
|
|
20240619,121600,387506945,1770,1772,1772,1770,132
|
|
20240619,121500,387273096,1772,1772,1772,1772,100
|
|
20240619,121400,387095896,1772,1772,1772,1772,31
|
|
20240619,121300,387040964,1771,1771,1771,1771,1
|
|
20240619,121200,387039193,1770,1771,1771,1770,3000
|
|
20240619,121100,381728194,1772,1773,1773,1771,2303
|
|
20240619,121000,377647108,1773,1773,1773,1772,715
|
|
20240619,120900,376379443,1773,1773,1773,1773,0
|
|
20240619,120800,376379443,1773,1774,1774,1773,670
|
|
20240619,120700,375191523,1775,1775,1775,1775,0
|
|
20240619,120600,375191523,1775,1775,1775,1775,0
|
|
20240619,120500,375191523,1775,1775,1775,1775,0
|
|
20240619,120400,375191523,1775,1774,1775,1774,192
|
|
20240619,120300,374850908,1774,1774,1774,1774,1150
|
|
20240619,120200,372810808,1774,1774,1774,1774,50
|
|
20240619,120100,372722108,1775,1776,1776,1774,1186
|
|
20240619,120000,370616059,1776,1776,1776,1776,1
|
|
20240619,115900,370614283,1775,1775,1775,1775,1419
|
|
20240619,115800,368095558,1775,1775,1775,1775,0
|
|
20240619,115700,368095558,1775,1775,1775,1775,0
|
|
20240619,115600,368095558,1775,1775,1775,1775,0
|
|
20240619,115500,368095558,1775,1775,1775,1775,0
|
|
20240619,115400,368095558,1775,1775,1775,1775,0
|
|
20240619,115300,368095558,1775,1775,1775,1775,0
|
|
20240619,115200,368095558,1775,1775,1775,1775,50
|
|
20240619,115100,368006808,1775,1775,1775,1775,1
|
|
20240619,115000,368005033,1772,1772,1772,1772,0
|
|
20240619,114900,368005033,1772,1772,1772,1772,528
|
|
20240619,114800,367069417,1772,1774,1774,1772,500
|
|
20240619,114700,366183175,1774,1774,1774,1774,370
|
|
20240619,114600,365526795,1775,1775,1775,1775,600
|
|
20240619,114500,364461795,1774,1774,1774,1774,509
|
|
20240619,114400,363558829,1774,1774,1774,1774,41
|
|
20240619,114300,363486095,1774,1774,1774,1774,1000
|
|
20240619,114200,361712095,1774,1774,1774,1774,1400
|
|
20240619,114100,359228495,1773,1773,1773,1773,2
|
|
20240619,114000,359224949,1774,1770,1774,1770,710
|
|
20240619,113900,357968241,1770,1770,1770,1770,200
|
|
20240619,113800,357614241,1775,1774,1775,1774,2
|
|
20240619,113700,357610692,1774,1773,1774,1769,5259
|
|
20240619,113600,348298664,1773,1773,1773,1773,0
|
|
20240619,113500,348298664,1773,1773,1773,1773,168
|
|
20240619,113400,348000800,1775,1774,1775,1774,20
|
|
20240619,113300,347965301,1773,1773,1773,1773,4
|
|
20240619,113200,347958209,1773,1771,1773,1771,2401
|
|
20240619,113100,343706036,1771,1772,1772,1771,4218
|
|
20240619,113000,336234750,1772,1772,1772,1772,157
|
|
20240619,112900,335956546,1772,1772,1772,1772,697
|
|
20240619,112800,334721462,1773,1772,1773,1772,1001
|
|
20240619,112700,332947689,1773,1773,1773,1773,47
|
|
20240619,112600,332864358,1773,1775,1775,1773,2920
|
|
20240619,112500,327686097,1775,1775,1775,1775,232
|
|
20240619,112400,327274297,1775,1775,1775,1775,10
|
|
20240619,112300,327256547,1775,1775,1775,1775,50
|
|
20240619,112200,327167797,1775,1775,1775,1775,1
|
|
20240619,112100,327166022,1773,1773,1773,1773,3
|
|
20240619,112000,327160703,1772,1772,1772,1772,340
|
|
20240619,111900,326558223,1772,1774,1774,1772,991
|
|
20240619,111800,324802021,1772,1775,1775,1772,1020
|
|
20240619,111700,322993981,1775,1775,1775,1775,850
|
|
20240619,111600,321485231,1776,1776,1776,1776,0
|
|
20240619,111500,321485231,1776,1776,1776,1776,0
|
|
20240619,111400,321485231,1776,1776,1776,1776,0
|
|
20240619,111300,321485231,1776,1772,1776,1772,2001
|
|
20240619,111200,317939455,1772,1772,1772,1772,42
|
|
20240619,111100,317865031,1772,1773,1776,1772,3336
|
|
20240619,111000,311952449,1776,1776,1776,1776,2
|
|
20240619,110900,311948897,1776,1776,1776,1776,0
|
|
20240619,110800,311948897,1776,1776,1776,1776,0
|
|
20240619,110700,311948897,1776,1776,1776,1776,1
|
|
20240619,110600,311947121,1777,1777,1777,1772,2653
|
|
20240619,110500,307245995,1772,1774,1774,1772,2431
|
|
20240619,110400,302937924,1777,1777,1777,1777,2
|
|
20240619,110300,302934370,1777,1777,1777,1777,0
|
|
20240619,110200,302934370,1777,1777,1777,1777,0
|
|
20240619,110100,302934370,1777,1777,1777,1777,0
|
|
20240619,110000,302934370,1777,1777,1777,1777,2
|
|
20240619,105900,302930816,1774,1773,1774,1773,9
|
|
20240619,105800,302914858,1773,1777,1777,1773,4155
|
|
20240619,105700,295547955,1776,1776,1776,1776,2
|
|
20240619,105600,295544403,1776,1777,1777,1776,101
|
|
20240619,105500,295364927,1777,1777,1777,1777,0
|
|
20240619,105400,295364927,1777,1778,1778,1777,1288
|
|
20240619,105300,293076010,1778,1778,1778,1778,50
|
|
20240619,105200,292987110,1778,1778,1778,1778,0
|
|
20240619,105100,292987110,1778,1778,1778,1778,50
|
|
20240619,105000,292898210,1777,1778,1778,1777,4
|
|
20240619,104900,292891100,1780,1780,1780,1780,20
|
|
20240619,104800,292855500,1780,1778,1780,1778,15
|
|
20240619,104700,292828822,1778,1778,1778,1778,57
|
|
20240619,104600,292727476,1778,1778,1778,1777,716
|
|
20240619,104500,291455038,1777,1778,1778,1777,242
|
|
20240619,104400,291025003,1771,1778,1778,1771,4112
|
|
20240619,104300,283735328,1778,1778,1778,1778,2213
|
|
20240619,104200,279800614,1777,1777,1777,1777,0
|
|
20240619,104100,279800614,1777,1777,1777,1777,0
|
|
20240619,104000,279800614,1777,1776,1777,1776,315
|
|
20240619,103900,279240860,1777,1777,1777,1777,0
|
|
20240619,103800,279240860,1777,1773,1777,1772,3201
|
|
20240619,103700,273567483,1778,1778,1778,1778,112
|
|
20240619,103600,273368347,1778,1778,1778,1778,0
|
|
20240619,103500,273368347,1778,1778,1778,1778,0
|
|
20240619,103400,273368347,1778,1778,1778,1778,11
|
|
20240619,103300,273348789,1772,1774,1774,1772,7200
|
|
20240619,103200,260588339,1778,1778,1778,1778,500
|
|
20240619,103100,259699339,1780,1780,1780,1773,2501
|
|
20240619,103000,255256831,1780,1777,1780,1777,2
|
|
20240619,102900,255253274,1781,1781,1781,1781,5
|
|
20240619,102800,255244369,1781,1781,1781,1781,0
|
|
20240619,102700,255244369,1781,1775,1781,1775,1001
|
|
20240619,102600,253467588,1781,1781,1781,1781,5
|
|
20240619,102500,253458683,1781,1781,1781,1781,0
|
|
20240619,102400,253458683,1781,1781,1781,1781,0
|
|
20240619,102300,253458683,1781,1781,1781,1781,0
|
|
20240619,102200,253458683,1781,1781,1781,1781,1
|
|
20240619,102100,253456902,1781,1777,1781,1775,903
|
|
20240619,102000,251853985,1781,1781,1781,1781,30
|
|
20240619,101900,251800555,1781,1781,1781,1781,4
|
|
20240619,101800,251793431,1781,1781,1781,1781,0
|
|
20240619,101700,251793431,1781,1781,1781,1781,1
|
|
20240619,101600,251791650,1776,1776,1776,1776,0
|
|
20240619,101500,251791650,1776,1781,1782,1776,4694
|
|
20240619,101400,243427048,1782,1776,1782,1776,25
|
|
20240619,101300,243382642,1776,1776,1776,1776,21
|
|
20240619,101200,243345346,1775,1775,1775,1775,1607
|
|
20240619,101100,240492921,1775,1775,1775,1775,563
|
|
20240619,101000,239493596,1775,1775,1775,1775,2
|
|
20240619,100900,239490046,1775,1775,1775,1775,1
|
|
20240619,100800,239488271,1773,1774,1774,1773,159
|
|
20240619,100700,239206318,1774,1773,1774,1773,251
|
|
20240619,100600,238761294,1773,1773,1773,1772,766
|
|
20240619,100500,237403190,1773,1775,1775,1773,3263
|
|
20240619,100400,231614809,1775,1775,1775,1775,50
|
|
20240619,100300,231526059,1775,1775,1775,1774,17
|
|
20240619,100200,231495894,1776,1774,1776,1774,791
|
|
20240619,100100,230092518,1776,1775,1776,1774,172
|
|
20240619,100000,229787284,1776,1776,1776,1776,100
|
|
20240619,095900,229609684,1776,1776,1776,1776,1
|
|
20240619,095800,229607908,1776,1776,1776,1776,110
|
|
20240619,095700,229412548,1774,1775,1776,1774,3994
|
|
20240619,095600,222326175,1775,1775,1775,1775,8
|
|
20240619,095500,222311975,1776,1776,1776,1774,8061
|
|
20240619,095400,208002750,1776,1776,1778,1775,2483
|
|
20240619,095300,203594700,1776,1777,1777,1776,5
|
|
20240619,095200,203585816,1777,1778,1778,1775,5447
|
|
20240619,095100,193910369,1777,1778,1778,1777,2015
|
|
20240619,095000,190327959,1777,1778,1778,1777,906
|
|
20240619,094900,188717747,1779,1780,1780,1779,1268
|
|
20240619,094800,186461914,1780,1782,1783,1780,15195
|
|
20240619,094700,159412430,1783,1783,1783,1783,3
|
|
20240619,094600,159407081,1784,1784,1784,1784,34
|
|
20240619,094500,159346425,1782,1784,1784,1782,513
|
|
20240619,094400,158431236,1785,1785,1785,1785,10
|
|
20240619,094300,158413386,1786,1786,1786,1786,370
|
|
20240619,094200,157752566,1786,1781,1786,1780,234
|
|
20240619,094100,157335497,1780,1787,1787,1780,2
|
|
20240619,094000,157331930,1780,1786,1787,1780,28161
|
|
20240619,093900,107140843,1786,1786,1786,1786,5
|
|
20240619,093800,107131913,1786,1786,1786,1785,2544
|
|
20240619,093700,102588353,1786,1786,1786,1786,100
|
|
20240619,093600,102409753,1786,1786,1786,1785,2011
|
|
20240619,093500,98820107,1786,1785,1786,1785,901
|
|
20240619,093400,97211821,1786,1786,1786,1786,420
|
|
20240619,093300,96461701,1786,1784,1786,1784,2057
|
|
20240619,093200,92791003,1784,1783,1784,1783,517
|
|
20240619,093100,91869191,1783,1783,1783,1783,102
|
|
20240619,093000,91687325,1783,1783,1783,1783,5
|
|
20240619,092900,91678410,1783,1783,1783,1783,0
|
|
20240619,092800,91678410,1783,1783,1783,1783,1715
|
|
20240619,092700,88620565,1784,1784,1784,1784,226
|
|
20240619,092600,88217381,1784,1785,1785,1784,1666
|
|
20240619,092500,85244117,1785,1785,1785,1783,114
|
|
20240619,092400,85040843,1785,1782,1786,1782,2370
|
|
20240619,092300,80817197,1786,1786,1786,1782,1371
|
|
20240619,092200,78372719,1784,1784,1786,1784,2202
|
|
20240619,092100,74444347,1786,1785,1786,1785,170
|
|
20240619,092000,74140896,1786,1786,1786,1786,62
|
|
20240619,091900,74030164,1786,1786,1786,1786,33
|
|
20240619,091800,73971226,1786,1786,1786,1786,261
|
|
20240619,091700,73505080,1786,1787,1787,1786,10
|
|
20240619,091600,73487211,1785,1787,1787,1785,602
|
|
20240619,091500,72411499,1785,1785,1787,1785,387
|
|
20240619,091400,71720688,1785,1784,1785,1784,4644
|
|
20240619,091300,63435771,1784,1782,1784,1782,909
|
|
20240619,091200,61815072,1781,1783,1783,1781,357
|
|
20240619,091100,61179213,1783,1784,1784,1780,8113
|
|
20240619,091000,46727198,1784,1785,1785,1782,3822
|
|
20240619,090900,39913123,1789,1785,1789,1785,2
|
|
20240619,090800,39909549,1785,1789,1789,1784,7238
|
|
20240619,090700,26986002,1787,1785,1789,1785,1705
|
|
20240619,090600,23942053,1785,1789,1789,1784,3008
|
|
20240619,090500,18571391,1789,1789,1789,1787,949
|
|
20240619,090400,16874100,1790,1788,1793,1787,322
|
|
20240619,090300,16298525,1793,1790,1793,1790,591
|
|
20240619,090200,15240550,1793,1795,1795,1788,4481
|
|
20240619,090100,7215918,1796,1797,1797,1794,620
|
|
20240619,090000,6102219,1797,1798,1798,1797,3394
|