596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185300,53337047,1771,1771,1771,1771,331
|
|
20240717,185200,53337047,1771,1771,1771,1771,0
|
|
20240717,185100,53337047,1771,1771,1771,1771,0
|
|
20240717,185000,53337047,1771,1771,1771,1771,0
|
|
20240717,184900,53337047,1771,1771,1771,1771,0
|
|
20240717,184800,53337047,1771,1771,1771,1771,0
|
|
20240717,184700,53337047,1771,1771,1771,1771,0
|
|
20240717,184600,53337047,1771,1771,1771,1771,0
|
|
20240717,184500,53337047,1771,1771,1771,1771,0
|
|
20240717,184400,53337047,1771,1771,1771,1771,0
|
|
20240717,184300,53337047,1771,1771,1771,1771,0
|
|
20240717,184200,53337047,1771,1771,1771,1771,0
|
|
20240717,184100,53337047,1771,1771,1771,1771,0
|
|
20240717,184000,53337047,1771,1771,1771,1771,0
|
|
20240717,183900,53337047,1771,1771,1771,1771,0
|
|
20240717,183800,53337047,1771,1771,1771,1771,0
|
|
20240717,183700,53337047,1771,1771,1771,1771,0
|
|
20240717,183600,53337047,1771,1771,1771,1771,0
|
|
20240717,183500,53337047,1771,1771,1771,1771,0
|
|
20240717,183400,53337047,1771,1771,1771,1771,0
|
|
20240717,183300,53337047,1771,1771,1771,1771,0
|
|
20240717,183200,53337047,1771,1771,1771,1771,0
|
|
20240717,183100,53337047,1771,1771,1771,1771,0
|
|
20240717,183000,53337047,1771,1771,1771,1771,0
|
|
20240717,182900,53337047,1771,1771,1771,1771,0
|
|
20240717,182800,53337047,1771,1771,1771,1771,0
|
|
20240717,182700,53337047,1771,1771,1771,1771,0
|
|
20240717,182600,53337047,1771,1771,1771,1771,0
|
|
20240717,182500,53337047,1771,1771,1771,1771,0
|
|
20240717,182400,53337047,1771,1771,1771,1771,0
|
|
20240717,182300,53337047,1771,1771,1771,1771,331
|
|
20240717,182200,53337047,1771,1771,1771,1771,0
|
|
20240717,182100,53337047,1771,1771,1771,1771,0
|
|
20240717,182000,53337047,1771,1771,1771,1771,0
|
|
20240717,181900,53337047,1771,1771,1771,1771,0
|
|
20240717,181800,53337047,1771,1771,1771,1771,0
|
|
20240717,181700,53337047,1771,1771,1771,1771,0
|
|
20240717,181600,53337047,1771,1771,1771,1771,0
|
|
20240717,181500,53337047,1771,1771,1771,1771,0
|
|
20240717,181400,53337047,1771,1771,1771,1771,0
|
|
20240717,181300,53337047,1771,1771,1771,1771,0
|
|
20240717,181200,53337047,1771,1771,1771,1771,0
|
|
20240717,181100,53337047,1771,1771,1771,1771,0
|
|
20240717,181000,53337047,1771,1771,1771,1771,0
|
|
20240717,180900,53337047,1771,1771,1771,1771,0
|
|
20240717,180800,53337047,1771,1771,1771,1771,0
|
|
20240717,180700,53337047,1771,1771,1771,1771,0
|
|
20240717,180600,53337047,1771,1771,1771,1771,0
|
|
20240717,180500,53337047,1771,1771,1771,1771,0
|
|
20240717,180400,53337047,1771,1771,1771,1771,0
|
|
20240717,180300,53337047,1771,1771,1771,1771,0
|
|
20240717,180200,53337047,1771,1771,1771,1771,0
|
|
20240717,180100,53337047,1771,1771,1771,1771,0
|
|
20240717,180000,53337047,1771,1771,1771,1771,0
|
|
20240717,175900,53337047,1771,1771,1771,1771,0
|
|
20240717,175800,53337047,1771,1771,1771,1771,0
|
|
20240717,175700,53337047,1771,1771,1771,1771,0
|
|
20240717,175600,53337047,1771,1771,1771,1771,0
|
|
20240717,175500,53337047,1771,1771,1771,1771,0
|
|
20240717,175400,53337047,1771,1771,1771,1771,0
|
|
20240717,175300,53337047,1771,1771,1771,1771,331
|
|
20240717,175200,53337047,1771,1771,1771,1771,0
|
|
20240717,175100,53337047,1771,1771,1771,1771,0
|
|
20240717,175000,53337047,1771,1771,1771,1771,0
|
|
20240717,174900,53337047,1771,1771,1771,1771,0
|
|
20240717,174800,53337047,1771,1771,1771,1771,0
|
|
20240717,174700,53337047,1771,1771,1771,1771,0
|
|
20240717,174600,53337047,1771,1771,1771,1771,0
|
|
20240717,174500,53337047,1771,1771,1771,1771,0
|
|
20240717,174400,53337047,1771,1771,1771,1771,0
|
|
20240717,174300,53337047,1771,1771,1771,1771,0
|
|
20240717,174200,53337047,1771,1771,1771,1771,0
|
|
20240717,174100,53337047,1771,1771,1771,1771,0
|
|
20240717,174000,53337047,1771,1771,1771,1771,0
|
|
20240717,173900,53337047,1771,1771,1771,1771,0
|
|
20240717,173800,53337047,1771,1771,1771,1771,0
|
|
20240717,173700,53337047,1771,1771,1771,1771,0
|
|
20240717,173600,53337047,1771,1771,1771,1771,0
|
|
20240717,173500,53337047,1771,1771,1771,1771,0
|
|
20240717,173400,53337047,1771,1771,1771,1771,0
|
|
20240717,173300,53337047,1771,1771,1771,1771,0
|
|
20240717,173200,53337047,1771,1771,1771,1771,0
|
|
20240717,173100,53337047,1771,1771,1771,1771,0
|
|
20240717,173000,53337047,1771,1771,1771,1771,0
|
|
20240717,172900,53337047,1771,1771,1771,1771,0
|
|
20240717,172800,53337047,1771,1771,1771,1771,0
|
|
20240717,172700,53337047,1771,1771,1771,1771,0
|
|
20240717,172600,53337047,1771,1771,1771,1771,0
|
|
20240717,172500,53337047,1771,1771,1771,1771,0
|
|
20240717,172400,53337047,1771,1771,1771,1771,0
|
|
20240717,172300,53337047,1771,1771,1771,1771,331
|
|
20240717,172200,53337047,1771,1771,1771,1771,0
|
|
20240717,172100,53337047,1771,1771,1771,1771,0
|
|
20240717,172000,53337047,1771,1771,1771,1771,0
|
|
20240717,171900,53337047,1771,1771,1771,1771,0
|
|
20240717,171800,53337047,1771,1771,1771,1771,0
|
|
20240717,171700,53337047,1771,1771,1771,1771,0
|
|
20240717,171600,53337047,1771,1771,1771,1771,0
|
|
20240717,171500,53337047,1771,1771,1771,1771,0
|
|
20240717,171400,53337047,1771,1771,1771,1771,0
|
|
20240717,171300,53337047,1771,1771,1771,1771,0
|
|
20240717,171200,53337047,1771,1771,1771,1771,0
|
|
20240717,171100,53337047,1771,1771,1771,1771,0
|
|
20240717,171000,53337047,1771,1771,1771,1771,0
|
|
20240717,170900,53337047,1771,1771,1771,1771,0
|
|
20240717,170800,53337047,1771,1771,1771,1771,0
|
|
20240717,170700,53337047,1771,1771,1771,1771,0
|
|
20240717,170600,53337047,1771,1771,1771,1771,0
|
|
20240717,170500,53337047,1771,1771,1771,1771,0
|
|
20240717,170400,53337047,1771,1771,1771,1771,0
|
|
20240717,170300,53337047,1771,1771,1771,1771,0
|
|
20240717,170200,53337047,1771,1771,1771,1771,0
|
|
20240717,170100,53337047,1771,1771,1771,1771,0
|
|
20240717,170000,53337047,1771,1771,1771,1771,0
|
|
20240717,165900,53337047,1771,1771,1771,1771,0
|
|
20240717,165800,53337047,1771,1771,1771,1771,0
|
|
20240717,165700,53337047,1771,1771,1771,1771,0
|
|
20240717,165600,53337047,1771,1771,1771,1771,0
|
|
20240717,165500,53337047,1771,1771,1771,1771,0
|
|
20240717,165400,53337047,1771,1771,1771,1771,0
|
|
20240717,165300,53337047,1771,1771,1771,1771,331
|
|
20240717,165200,53337047,1771,1771,1771,1771,0
|
|
20240717,165100,53337047,1771,1771,1771,1771,0
|
|
20240717,165000,53337047,1771,1771,1771,1771,0
|
|
20240717,164900,53337047,1771,1771,1771,1771,0
|
|
20240717,164800,53337047,1771,1771,1771,1771,0
|
|
20240717,164700,53337047,1771,1771,1771,1771,0
|
|
20240717,164600,53337047,1771,1771,1771,1771,0
|
|
20240717,164500,53337047,1771,1771,1771,1771,0
|
|
20240717,164400,53337047,1771,1771,1771,1771,0
|
|
20240717,164300,53337047,1771,1771,1771,1771,0
|
|
20240717,164200,53337047,1771,1771,1771,1771,0
|
|
20240717,164100,53337047,1771,1771,1771,1771,0
|
|
20240717,164000,53337047,1771,1771,1771,1771,0
|
|
20240717,163900,53337047,1771,1771,1771,1771,0
|
|
20240717,163800,53337047,1771,1771,1771,1771,0
|
|
20240717,163700,53337047,1771,1771,1771,1771,0
|
|
20240717,163600,53337047,1771,1771,1771,1771,0
|
|
20240717,163500,53337047,1771,1771,1771,1771,0
|
|
20240717,163400,53337047,1771,1771,1771,1771,0
|
|
20240717,163300,53337047,1771,1771,1771,1771,0
|
|
20240717,163200,53337047,1771,1771,1771,1771,0
|
|
20240717,163100,53337047,1771,1771,1771,1771,0
|
|
20240717,163000,53337047,1771,1771,1771,1771,0
|
|
20240717,162900,53337047,1771,1771,1771,1771,0
|
|
20240717,162800,53337047,1771,1771,1771,1771,0
|
|
20240717,162700,53337047,1771,1771,1771,1771,0
|
|
20240717,162600,53337047,1771,1771,1771,1771,0
|
|
20240717,162500,53337047,1771,1771,1771,1771,0
|
|
20240717,162400,53337047,1771,1771,1771,1771,0
|
|
20240717,162300,53337047,1771,1771,1771,1771,331
|
|
20240717,162200,53337047,1771,1771,1771,1771,0
|
|
20240717,162100,53337047,1771,1771,1771,1771,0
|
|
20240717,162000,53337047,1771,1771,1771,1771,0
|
|
20240717,161900,53337047,1771,1771,1771,1771,0
|
|
20240717,161800,53337047,1771,1771,1771,1771,0
|
|
20240717,161700,53337047,1771,1771,1771,1771,0
|
|
20240717,161600,53337047,1771,1771,1771,1771,0
|
|
20240717,161500,53337047,1771,1771,1771,1771,0
|
|
20240717,161400,53337047,1771,1771,1771,1771,0
|
|
20240717,161300,53337047,1771,1771,1771,1771,0
|
|
20240717,161200,53337047,1771,1771,1771,1771,0
|
|
20240717,161100,53337047,1771,1771,1771,1771,0
|
|
20240717,161000,53337047,1771,1771,1771,1771,0
|
|
20240717,160900,53337047,1771,1771,1771,1771,0
|
|
20240717,160800,53337047,1771,1771,1771,1771,0
|
|
20240717,160700,53337047,1771,1771,1771,1771,0
|
|
20240717,160600,53337047,1771,1771,1771,1771,0
|
|
20240717,160500,53337047,1771,1771,1771,1771,0
|
|
20240717,160400,53337047,1771,1771,1771,1771,0
|
|
20240717,160300,53337047,1771,1771,1771,1771,0
|
|
20240717,160200,53337047,1771,1771,1771,1771,0
|
|
20240717,160100,53337047,1771,1771,1771,1771,0
|
|
20240717,160000,53337047,1771,1771,1771,1771,0
|
|
20240717,155900,53337047,1771,1771,1771,1771,0
|
|
20240717,155800,53337047,1771,1771,1771,1771,0
|
|
20240717,155700,53337047,1771,1771,1771,1771,0
|
|
20240717,155600,53337047,1771,1771,1771,1771,0
|
|
20240717,155500,53337047,1771,1771,1771,1771,0
|
|
20240717,155400,53337047,1771,1771,1771,1771,0
|
|
20240717,155300,53337047,1771,1771,1771,1771,331
|
|
20240717,155200,53337047,1771,1771,1771,1771,0
|
|
20240717,155100,53337047,1771,1771,1771,1771,0
|
|
20240717,155000,53337047,1771,1771,1771,1771,0
|
|
20240717,154900,53337047,1771,1771,1771,1771,0
|
|
20240717,154800,53337047,1771,1771,1771,1771,0
|
|
20240717,154700,53337047,1771,1771,1771,1771,0
|
|
20240717,154600,53337047,1771,1771,1771,1771,0
|
|
20240717,154500,53337047,1771,1771,1771,1771,0
|
|
20240717,154400,53337047,1771,1771,1771,1771,0
|
|
20240717,154300,53337047,1771,1771,1771,1771,0
|
|
20240717,154200,53337047,1771,1771,1771,1771,0
|
|
20240717,154100,53337047,1771,1771,1771,1771,0
|
|
20240717,154000,53337047,1771,1771,1771,1771,0
|
|
20240717,153900,53337047,1771,1771,1771,1771,0
|
|
20240717,153800,53337047,1771,1771,1771,1771,0
|
|
20240717,153700,53337047,1771,1771,1771,1771,0
|
|
20240717,153600,53337047,1771,1771,1771,1771,0
|
|
20240717,153500,53337047,1771,1771,1771,1771,0
|
|
20240717,153400,53337047,1771,1771,1771,1771,0
|
|
20240717,153300,53337047,1771,1771,1771,1771,0
|
|
20240717,153200,53337047,1771,1771,1771,1771,0
|
|
20240717,153100,53337047,1771,1771,1771,1771,0
|
|
20240717,153000,53337047,1771,1771,1771,1771,331
|
|
20240717,152900,52750846,1773,1773,1773,1773,0
|
|
20240717,152800,52750846,1773,1773,1773,1773,0
|
|
20240717,152700,52750846,1773,1773,1773,1773,0
|
|
20240717,152600,52750846,1773,1773,1773,1773,0
|
|
20240717,152500,52750846,1773,1773,1773,1773,0
|
|
20240717,152400,52750846,1773,1773,1773,1773,0
|
|
20240717,152300,52750846,1773,1773,1773,1773,0
|
|
20240717,152200,52750846,1773,1773,1773,1773,0
|
|
20240717,152100,52750846,1773,1773,1773,1773,0
|
|
20240717,152000,52750846,1773,1773,1773,1773,0
|
|
20240717,151900,52750846,1773,1784,1784,1773,11
|
|
20240717,151800,52731332,1775,1775,1775,1775,0
|
|
20240717,151700,52731332,1775,1775,1775,1775,100
|
|
20240717,151600,52553832,1784,1784,1784,1784,0
|
|
20240717,151500,52553832,1784,1784,1784,1784,5
|
|
20240717,151400,52544912,1784,1784,1784,1784,1
|
|
20240717,151300,52543128,1772,1772,1772,1772,0
|
|
20240717,151200,52543128,1772,1772,1772,1772,0
|
|
20240717,151100,52543128,1772,1772,1772,1772,0
|
|
20240717,151000,52543128,1772,1772,1772,1772,22
|
|
20240717,150900,52504144,1783,1783,1783,1783,0
|
|
20240717,150800,52504144,1783,1783,1783,1783,0
|
|
20240717,150700,52504144,1783,1783,1783,1783,12
|
|
20240717,150600,52482748,1770,1770,1770,1770,0
|
|
20240717,150500,52482748,1770,1770,1770,1770,0
|
|
20240717,150400,52482748,1770,1770,1770,1770,0
|
|
20240717,150300,52482748,1770,1770,1770,1770,0
|
|
20240717,150200,52482748,1770,1770,1770,1770,0
|
|
20240717,150100,52482748,1770,1770,1770,1770,0
|
|
20240717,150000,52482748,1770,1770,1770,1770,0
|
|
20240717,145900,52482748,1770,1770,1770,1770,0
|
|
20240717,145800,52482748,1770,1770,1770,1770,0
|
|
20240717,145700,52482748,1770,1770,1770,1770,0
|
|
20240717,145600,52482748,1770,1770,1770,1770,0
|
|
20240717,145500,52482748,1770,1770,1770,1770,0
|
|
20240717,145400,52482748,1770,1770,1770,1770,0
|
|
20240717,145300,52482748,1770,1770,1770,1770,0
|
|
20240717,145200,52482748,1770,1770,1770,1770,0
|
|
20240717,145100,52482748,1770,1770,1770,1770,0
|
|
20240717,145000,52482748,1770,1770,1770,1770,0
|
|
20240717,144900,52482748,1770,1770,1770,1770,0
|
|
20240717,144800,52482748,1770,1770,1770,1770,0
|
|
20240717,144700,52482748,1770,1770,1770,1770,0
|
|
20240717,144600,52482748,1770,1770,1770,1770,0
|
|
20240717,144500,52482748,1770,1770,1770,1770,1
|
|
20240717,144400,52480978,1784,1784,1784,1784,0
|
|
20240717,144300,52480978,1784,1777,1784,1777,12473
|
|
20240717,144200,30290526,1777,1777,1777,1777,0
|
|
20240717,144100,30290526,1777,1777,1777,1777,0
|
|
20240717,144000,30290526,1777,1777,1777,1777,0
|
|
20240717,143900,30290526,1777,1777,1777,1777,0
|
|
20240717,143800,30290526,1777,1777,1777,1777,0
|
|
20240717,143700,30290526,1777,1777,1777,1777,0
|
|
20240717,143600,30290526,1777,1777,1777,1777,0
|
|
20240717,143500,30290526,1777,1777,1777,1777,0
|
|
20240717,143400,30290526,1777,1777,1777,1777,4
|
|
20240717,143300,30283418,1778,1778,1778,1778,0
|
|
20240717,143200,30283418,1778,1778,1778,1778,0
|
|
20240717,143100,30283418,1778,1778,1778,1778,0
|
|
20240717,143000,30283418,1778,1778,1778,1778,0
|
|
20240717,142900,30283418,1778,1778,1778,1778,0
|
|
20240717,142800,30283418,1778,1778,1778,1778,0
|
|
20240717,142700,30283418,1778,1778,1778,1778,0
|
|
20240717,142600,30283418,1778,1778,1778,1778,0
|
|
20240717,142500,30283418,1778,1778,1778,1778,0
|
|
20240717,142400,30283418,1778,1778,1778,1778,0
|
|
20240717,142300,30283418,1778,1778,1778,1778,0
|
|
20240717,142200,30283418,1778,1778,1778,1778,0
|
|
20240717,142100,30283418,1778,1778,1778,1778,10
|
|
20240717,142000,30265638,1779,1779,1779,1779,0
|
|
20240717,141900,30265638,1779,1779,1779,1779,0
|
|
20240717,141800,30265638,1779,1779,1779,1779,0
|
|
20240717,141700,30265638,1779,1779,1779,1779,0
|
|
20240717,141600,30265638,1779,1779,1779,1779,0
|
|
20240717,141500,30265638,1779,1779,1779,1779,0
|
|
20240717,141400,30265638,1779,1779,1779,1779,0
|
|
20240717,141300,30265638,1779,1779,1779,1779,0
|
|
20240717,141200,30265638,1779,1779,1779,1779,0
|
|
20240717,141100,30265638,1779,1779,1779,1779,0
|
|
20240717,141000,30265638,1779,1779,1779,1779,0
|
|
20240717,140900,30265638,1779,1779,1779,1779,0
|
|
20240717,140800,30265638,1779,1779,1779,1779,0
|
|
20240717,140700,30265638,1779,1779,1779,1779,0
|
|
20240717,140600,30265638,1779,1779,1779,1779,0
|
|
20240717,140500,30265638,1779,1779,1779,1779,0
|
|
20240717,140400,30265638,1779,1779,1779,1779,0
|
|
20240717,140300,30265638,1779,1779,1779,1779,0
|
|
20240717,140200,30265638,1779,1779,1779,1779,0
|
|
20240717,140100,30265638,1779,1779,1779,1779,0
|
|
20240717,140000,30265638,1779,1779,1779,1779,0
|
|
20240717,135900,30265638,1779,1779,1779,1779,0
|
|
20240717,135800,30265638,1779,1779,1779,1779,0
|
|
20240717,135700,30265638,1779,1779,1779,1779,0
|
|
20240717,135600,30265638,1779,1779,1779,1779,0
|
|
20240717,135500,30265638,1779,1779,1779,1779,3
|
|
20240717,135400,30260301,1770,1770,1770,1770,0
|
|
20240717,135300,30260301,1770,1770,1770,1770,0
|
|
20240717,135200,30260301,1770,1768,1770,1768,232
|
|
20240717,135100,29849681,1762,1762,1762,1762,0
|
|
20240717,135000,29849681,1762,1762,1762,1762,0
|
|
20240717,134900,29849681,1762,1762,1762,1762,0
|
|
20240717,134800,29849681,1762,1762,1762,1762,0
|
|
20240717,134700,29849681,1762,1762,1762,1762,0
|
|
20240717,134600,29849681,1762,1762,1762,1762,0
|
|
20240717,134500,29849681,1762,1762,1762,1762,0
|
|
20240717,134400,29849681,1762,1762,1762,1762,0
|
|
20240717,134300,29849681,1762,1762,1762,1762,0
|
|
20240717,134200,29849681,1762,1762,1762,1762,928
|
|
20240717,134100,28214545,1762,1762,1762,1762,0
|
|
20240717,134000,28214545,1762,1762,1762,1762,0
|
|
20240717,133900,28214545,1762,1762,1762,1762,0
|
|
20240717,133800,28214545,1762,1762,1762,1762,72
|
|
20240717,133700,28087681,1762,1762,1762,1762,0
|
|
20240717,133600,28087681,1762,1767,1767,1762,490
|
|
20240717,133500,27224294,1762,1762,1762,1762,0
|
|
20240717,133400,27224294,1762,1762,1762,1762,0
|
|
20240717,133300,27224294,1762,1762,1762,1762,0
|
|
20240717,133200,27224294,1762,1762,1762,1762,0
|
|
20240717,133100,27224294,1762,1762,1762,1762,0
|
|
20240717,133000,27224294,1762,1762,1762,1762,0
|
|
20240717,132900,27224294,1762,1762,1762,1762,0
|
|
20240717,132800,27224294,1762,1762,1762,1762,0
|
|
20240717,132700,27224294,1762,1762,1762,1762,0
|
|
20240717,132600,27224294,1762,1767,1767,1762,11
|
|
20240717,132500,27204907,1768,1768,1768,1768,0
|
|
20240717,132400,27204907,1768,1768,1768,1768,0
|
|
20240717,132300,27204907,1768,1768,1768,1768,0
|
|
20240717,132200,27204907,1768,1768,1768,1768,0
|
|
20240717,132100,27204907,1768,1768,1768,1768,0
|
|
20240717,132000,27204907,1768,1768,1768,1768,5
|
|
20240717,131900,27196067,1768,1768,1768,1768,1
|
|
20240717,131800,27194299,1761,1761,1761,1761,0
|
|
20240717,131700,27194299,1761,1761,1761,1761,0
|
|
20240717,131600,27194299,1761,1761,1761,1761,0
|
|
20240717,131500,27194299,1761,1761,1761,1761,0
|
|
20240717,131400,27194299,1761,1761,1761,1761,0
|
|
20240717,131300,27194299,1761,1761,1761,1761,0
|
|
20240717,131200,27194299,1761,1761,1761,1761,0
|
|
20240717,131100,27194299,1761,1761,1761,1761,0
|
|
20240717,131000,27194299,1761,1761,1761,1761,0
|
|
20240717,130900,27194299,1761,1761,1761,1761,0
|
|
20240717,130800,27194299,1761,1761,1761,1761,0
|
|
20240717,130700,27194299,1761,1761,1761,1761,0
|
|
20240717,130600,27194299,1761,1761,1761,1761,0
|
|
20240717,130500,27194299,1761,1761,1761,1761,0
|
|
20240717,130400,27194299,1761,1761,1761,1761,0
|
|
20240717,130300,27194299,1761,1761,1761,1761,0
|
|
20240717,130200,27194299,1761,1761,1761,1761,0
|
|
20240717,130100,27194299,1761,1766,1766,1761,29
|
|
20240717,130000,27143217,1767,1767,1767,1767,0
|
|
20240717,125900,27143217,1767,1767,1767,1767,0
|
|
20240717,125800,27143217,1767,1767,1767,1767,0
|
|
20240717,125700,27143217,1767,1767,1767,1767,0
|
|
20240717,125600,27143217,1767,1767,1767,1767,0
|
|
20240717,125500,27143217,1767,1767,1767,1767,0
|
|
20240717,125400,27143217,1767,1767,1767,1767,0
|
|
20240717,125300,27143217,1767,1767,1767,1767,0
|
|
20240717,125200,27143217,1767,1767,1767,1767,0
|
|
20240717,125100,27143217,1767,1767,1767,1767,1
|
|
20240717,125000,27141450,1761,1761,1761,1761,0
|
|
20240717,124900,27141450,1761,1761,1761,1761,0
|
|
20240717,124800,27141450,1761,1761,1761,1761,54
|
|
20240717,124700,27046356,1761,1761,1761,1761,0
|
|
20240717,124600,27046356,1761,1761,1761,1761,0
|
|
20240717,124500,27046356,1761,1768,1768,1761,246
|
|
20240717,124400,26613136,1761,1761,1761,1761,0
|
|
20240717,124300,26613136,1761,1761,1761,1761,0
|
|
20240717,124200,26613136,1761,1761,1761,1761,0
|
|
20240717,124100,26613136,1761,1761,1761,1761,0
|
|
20240717,124000,26613136,1761,1761,1761,1761,0
|
|
20240717,123900,26613136,1761,1761,1761,1761,0
|
|
20240717,123800,26613136,1761,1761,1761,1761,0
|
|
20240717,123700,26613136,1761,1761,1761,1761,0
|
|
20240717,123600,26613136,1761,1761,1761,1761,0
|
|
20240717,123500,26613136,1761,1761,1761,1761,0
|
|
20240717,123400,26613136,1761,1761,1761,1761,0
|
|
20240717,123300,26613136,1761,1761,1761,1761,0
|
|
20240717,123200,26613136,1761,1761,1761,1761,68
|
|
20240717,123100,26493388,1761,1761,1761,1761,0
|
|
20240717,123000,26493388,1761,1761,1761,1761,0
|
|
20240717,122900,26493388,1761,1761,1761,1761,0
|
|
20240717,122800,26493388,1761,1762,1762,1761,560
|
|
20240717,122700,25507058,1761,1761,1761,1761,0
|
|
20240717,122600,25507058,1761,1761,1761,1761,0
|
|
20240717,122500,25507058,1761,1761,1761,1761,0
|
|
20240717,122400,25507058,1761,1761,1761,1761,0
|
|
20240717,122300,25507058,1761,1761,1761,1761,577
|
|
20240717,122200,24490961,1761,1761,1761,1761,0
|
|
20240717,122100,24490961,1761,1761,1761,1761,12
|
|
20240717,122000,24469829,1761,1761,1761,1761,0
|
|
20240717,121900,24469829,1761,1761,1761,1761,10
|
|
20240717,121800,24452219,1761,1761,1761,1761,0
|
|
20240717,121700,24452219,1761,1761,1761,1761,10
|
|
20240717,121600,24434609,1759,1760,1760,1759,702
|
|
20240717,121500,23199119,1761,1761,1761,1761,0
|
|
20240717,121400,23199119,1761,1761,1761,1761,0
|
|
20240717,121300,23199119,1761,1761,1761,1761,0
|
|
20240717,121200,23199119,1761,1761,1761,1761,391
|
|
20240717,121100,22510568,1761,1768,1768,1761,400
|
|
20240717,121000,21803972,1768,1768,1768,1768,0
|
|
20240717,120900,21803972,1768,1768,1768,1768,0
|
|
20240717,120800,21803972,1768,1768,1768,1768,0
|
|
20240717,120700,21803972,1768,1768,1768,1768,0
|
|
20240717,120600,21803972,1768,1768,1768,1768,0
|
|
20240717,120500,21803972,1768,1768,1768,1768,0
|
|
20240717,120400,21803972,1768,1768,1768,1768,0
|
|
20240717,120300,21803972,1768,1768,1768,1768,0
|
|
20240717,120200,21803972,1768,1768,1768,1768,0
|
|
20240717,120100,21803972,1768,1768,1768,1768,86
|
|
20240717,120000,21651924,1768,1768,1768,1768,0
|
|
20240717,115900,21651924,1768,1768,1768,1768,0
|
|
20240717,115800,21651924,1768,1768,1768,1768,0
|
|
20240717,115700,21651924,1768,1768,1768,1768,0
|
|
20240717,115600,21651924,1768,1768,1768,1768,0
|
|
20240717,115500,21651924,1768,1768,1768,1768,0
|
|
20240717,115400,21651924,1768,1768,1768,1768,350
|
|
20240717,115300,21033124,1769,1769,1769,1769,0
|
|
20240717,115200,21033124,1769,1769,1769,1769,0
|
|
20240717,115100,21033124,1769,1769,1769,1769,1
|
|
20240717,115000,21031355,1770,1770,1770,1770,0
|
|
20240717,114900,21031355,1770,1770,1770,1770,0
|
|
20240717,114800,21031355,1770,1770,1770,1770,0
|
|
20240717,114700,21031355,1770,1770,1770,1770,0
|
|
20240717,114600,21031355,1770,1770,1770,1770,0
|
|
20240717,114500,21031355,1770,1770,1770,1770,0
|
|
20240717,114400,21031355,1770,1770,1770,1770,0
|
|
20240717,114300,21031355,1770,1770,1770,1770,0
|
|
20240717,114200,21031355,1770,1770,1770,1770,0
|
|
20240717,114100,21031355,1770,1770,1770,1770,0
|
|
20240717,114000,21031355,1770,1770,1770,1770,1
|
|
20240717,113900,21029585,1769,1769,1769,1769,0
|
|
20240717,113800,21029585,1769,1769,1769,1769,0
|
|
20240717,113700,21029585,1769,1769,1769,1769,0
|
|
20240717,113600,21029585,1769,1769,1769,1769,0
|
|
20240717,113500,21029585,1769,1769,1769,1769,14
|
|
20240717,113400,21004819,1770,1770,1770,1770,0
|
|
20240717,113300,21004819,1770,1770,1770,1770,0
|
|
20240717,113200,21004819,1770,1770,1770,1770,5
|
|
20240717,113100,20995969,1767,1767,1767,1767,0
|
|
20240717,113000,20995969,1767,1767,1767,1767,0
|
|
20240717,112900,20995969,1767,1767,1767,1767,0
|
|
20240717,112800,20995969,1767,1767,1767,1767,0
|
|
20240717,112700,20995969,1767,1767,1767,1767,0
|
|
20240717,112600,20995969,1767,1767,1767,1767,0
|
|
20240717,112500,20995969,1767,1767,1767,1767,0
|
|
20240717,112400,20995969,1767,1767,1767,1767,0
|
|
20240717,112300,20995969,1767,1767,1767,1767,0
|
|
20240717,112200,20995969,1767,1767,1767,1767,0
|
|
20240717,112100,20995969,1767,1767,1767,1767,0
|
|
20240717,112000,20995969,1767,1767,1767,1767,0
|
|
20240717,111900,20995969,1767,1767,1767,1767,0
|
|
20240717,111800,20995969,1767,1767,1767,1767,0
|
|
20240717,111700,20995969,1767,1767,1767,1767,0
|
|
20240717,111600,20995969,1767,1767,1767,1767,0
|
|
20240717,111500,20995969,1767,1767,1767,1767,0
|
|
20240717,111400,20995969,1767,1767,1767,1767,0
|
|
20240717,111300,20995969,1767,1767,1767,1767,0
|
|
20240717,111200,20995969,1767,1767,1767,1767,0
|
|
20240717,111100,20995969,1767,1767,1767,1767,0
|
|
20240717,111000,20995969,1767,1767,1767,1767,0
|
|
20240717,110900,20995969,1767,1767,1767,1767,0
|
|
20240717,110800,20995969,1767,1768,1768,1767,100
|
|
20240717,110700,20819214,1768,1768,1768,1768,0
|
|
20240717,110600,20819214,1768,1768,1768,1768,0
|
|
20240717,110500,20819214,1768,1768,1768,1768,0
|
|
20240717,110400,20819214,1768,1768,1768,1768,0
|
|
20240717,110300,20819214,1768,1769,1769,1768,900
|
|
20240717,110200,19228009,1769,1769,1769,1769,0
|
|
20240717,110100,19228009,1769,1769,1769,1769,0
|
|
20240717,110000,19228009,1769,1769,1769,1769,0
|
|
20240717,105900,19228009,1769,1769,1769,1769,0
|
|
20240717,105800,19228009,1769,1769,1769,1769,0
|
|
20240717,105700,19228009,1769,1769,1769,1769,0
|
|
20240717,105600,19228009,1769,1769,1769,1769,0
|
|
20240717,105500,19228009,1769,1769,1769,1769,6
|
|
20240717,105400,19217395,1768,1768,1768,1768,0
|
|
20240717,105300,19217395,1768,1768,1768,1768,0
|
|
20240717,105200,19217395,1768,1768,1768,1768,0
|
|
20240717,105100,19217395,1768,1768,1768,1768,0
|
|
20240717,105000,19217395,1768,1771,1771,1768,80
|
|
20240717,104900,19075943,1774,1774,1774,1774,1
|
|
20240717,104800,19074169,1774,1774,1774,1774,0
|
|
20240717,104700,19074169,1774,1774,1774,1774,0
|
|
20240717,104600,19074169,1774,1774,1774,1774,0
|
|
20240717,104500,19074169,1774,1774,1774,1774,0
|
|
20240717,104400,19074169,1774,1774,1774,1774,0
|
|
20240717,104300,19074169,1774,1774,1774,1774,1
|
|
20240717,104200,19072395,1774,1774,1774,1774,0
|
|
20240717,104100,19072395,1774,1774,1774,1774,0
|
|
20240717,104000,19072395,1774,1774,1774,1774,0
|
|
20240717,103900,19072395,1774,1774,1774,1774,0
|
|
20240717,103800,19072395,1774,1774,1774,1774,0
|
|
20240717,103700,19072395,1774,1776,1776,1774,3
|
|
20240717,103600,19067070,1776,1770,1778,1770,328
|
|
20240717,103500,18486489,1770,1770,1770,1770,112
|
|
20240717,103400,18288249,1770,1770,1770,1770,0
|
|
20240717,103300,18288249,1770,1770,1770,1770,0
|
|
20240717,103200,18288249,1770,1778,1778,1770,63
|
|
20240717,103100,18176731,1768,1768,1768,1768,0
|
|
20240717,103000,18176731,1768,1768,1768,1768,0
|
|
20240717,102900,18176731,1768,1768,1768,1768,0
|
|
20240717,102800,18176731,1768,1778,1778,1768,100
|
|
20240717,102700,17999881,1776,1776,1776,1776,0
|
|
20240717,102600,17999881,1776,1776,1776,1776,0
|
|
20240717,102500,17999881,1776,1776,1776,1776,0
|
|
20240717,102400,17999881,1776,1776,1776,1776,0
|
|
20240717,102300,17999881,1776,1776,1776,1776,0
|
|
20240717,102200,17999881,1776,1776,1776,1776,0
|
|
20240717,102100,17999881,1776,1776,1776,1776,0
|
|
20240717,102000,17999881,1776,1776,1776,1776,0
|
|
20240717,101900,17999881,1776,1776,1776,1776,0
|
|
20240717,101800,17999881,1776,1777,1777,1776,2
|
|
20240717,101700,17996328,1778,1778,1778,1778,0
|
|
20240717,101600,17996328,1778,1778,1778,1778,1
|
|
20240717,101500,17994550,1767,1767,1767,1767,0
|
|
20240717,101400,17994550,1767,1767,1767,1767,0
|
|
20240717,101300,17994550,1767,1767,1767,1767,0
|
|
20240717,101200,17994550,1767,1767,1767,1767,0
|
|
20240717,101100,17994550,1767,1767,1767,1767,0
|
|
20240717,101000,17994550,1767,1767,1767,1767,0
|
|
20240717,100900,17994550,1767,1767,1767,1767,0
|
|
20240717,100800,17994550,1767,1767,1767,1767,0
|
|
20240717,100700,17994550,1767,1767,1767,1767,0
|
|
20240717,100600,17994550,1767,1767,1767,1767,0
|
|
20240717,100500,17994550,1767,1767,1767,1767,0
|
|
20240717,100400,17994550,1767,1767,1767,1767,0
|
|
20240717,100300,17994550,1767,1767,1767,1767,0
|
|
20240717,100200,17994550,1767,1767,1767,1767,0
|
|
20240717,100100,17994550,1767,1767,1767,1767,0
|
|
20240717,100000,17994550,1767,1767,1767,1767,0
|
|
20240717,095900,17994550,1767,1767,1767,1767,0
|
|
20240717,095800,17994550,1767,1767,1767,1767,0
|
|
20240717,095700,17994550,1767,1767,1767,1767,0
|
|
20240717,095600,17994550,1767,1767,1767,1767,0
|
|
20240717,095500,17994550,1767,1767,1767,1767,0
|
|
20240717,095400,17994550,1767,1767,1767,1767,0
|
|
20240717,095300,17994550,1767,1767,1767,1767,0
|
|
20240717,095200,17994550,1767,1778,1778,1767,87
|
|
20240717,095100,17840745,1779,1779,1779,1779,150
|
|
20240717,095000,17573895,1779,1779,1779,1779,0
|
|
20240717,094900,17573895,1779,1779,1779,1779,1
|
|
20240717,094800,17572116,1778,1778,1778,1778,6
|
|
20240717,094700,17561448,1770,1778,1778,1770,12
|
|
20240717,094600,17540178,1778,1778,1778,1778,2
|
|
20240717,094500,17536622,1767,1767,1767,1767,0
|
|
20240717,094400,17536622,1767,1767,1767,1767,0
|
|
20240717,094300,17536622,1767,1777,1777,1767,6
|
|
20240717,094200,17525995,1767,1778,1778,1767,30
|
|
20240717,094100,17472914,1779,1779,1779,1779,100
|
|
20240717,094000,17295014,1779,1779,1779,1779,21
|
|
20240717,093900,17257655,1779,1779,1779,1779,0
|
|
20240717,093800,17257655,1779,1779,1779,1779,1
|
|
20240717,093700,17255876,1779,1779,1779,1779,1
|
|
20240717,093600,17254097,1778,1778,1778,1778,0
|
|
20240717,093500,17254097,1778,1778,1778,1778,1
|
|
20240717,093400,17252319,1770,1770,1770,1770,0
|
|
20240717,093300,17252319,1770,1771,1771,1770,93
|
|
20240717,093200,17087707,1770,1770,1770,1770,0
|
|
20240717,093100,17087707,1770,1770,1770,1770,3100
|
|
20240717,093000,11600707,1779,1779,1779,1779,0
|
|
20240717,092900,11600707,1779,1779,1779,1779,1
|
|
20240717,092800,11598928,1771,1771,1771,1771,0
|
|
20240717,092700,11598928,1771,1773,1773,1771,2377
|
|
20240717,092600,7389258,1776,1779,1779,1776,4
|
|
20240717,092500,7382148,1780,1780,1780,1780,0
|
|
20240717,092400,7382148,1780,1780,1780,1780,10
|
|
20240717,092300,7364348,1780,1780,1780,1780,0
|
|
20240717,092200,7364348,1780,1780,1780,1780,0
|
|
20240717,092100,7364348,1780,1780,1780,1780,30
|
|
20240717,092000,7310948,1779,1779,1779,1779,0
|
|
20240717,091900,7310948,1779,1779,1779,1779,0
|
|
20240717,091800,7310948,1779,1779,1779,1779,0
|
|
20240717,091700,7310948,1779,1779,1779,1779,114
|
|
20240717,091600,7108142,1779,1779,1779,1779,0
|
|
20240717,091500,7108142,1779,1783,1783,1779,994
|
|
20240717,091400,5339729,1780,1779,1780,1779,89
|
|
20240717,091300,5181330,1779,1779,1779,1779,181
|
|
20240717,091200,4859331,1779,1779,1779,1779,10
|
|
20240717,091100,4841541,1780,1780,1780,1780,0
|
|
20240717,091000,4841541,1780,1780,1780,1780,0
|
|
20240717,090900,4841541,1780,1780,1780,1780,0
|
|
20240717,090800,4841541,1780,1780,1780,1780,0
|
|
20240717,090700,4841541,1780,1783,1783,1780,3
|
|
20240717,090600,4836196,1780,1780,1780,1780,0
|
|
20240717,090500,4836196,1780,1779,1780,1772,1243
|
|
20240717,090400,2627876,1772,1772,1772,1772,0
|
|
20240717,090300,2627876,1772,1772,1772,1772,0
|
|
20240717,090200,2627876,1772,1772,1772,1772,0
|
|
20240717,090100,2627876,1772,1772,1772,1772,501
|
|
20240717,090000,1740104,1772,1772,1772,1772,982
|