643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194000,426823175,1700,1700,1700,1700,4882
|
|
20240604,193900,426823175,1700,1700,1700,1700,0
|
|
20240604,193800,426823175,1700,1700,1700,1700,0
|
|
20240604,193700,426823175,1700,1700,1700,1700,0
|
|
20240604,193600,426823175,1700,1700,1700,1700,0
|
|
20240604,193500,426823175,1700,1700,1700,1700,0
|
|
20240604,193400,426823175,1700,1700,1700,1700,0
|
|
20240604,193300,426823175,1700,1700,1700,1700,0
|
|
20240604,193200,426823175,1700,1700,1700,1700,0
|
|
20240604,193100,426823175,1700,1700,1700,1700,0
|
|
20240604,193000,426823175,1700,1700,1700,1700,0
|
|
20240604,192900,426823175,1700,1700,1700,1700,0
|
|
20240604,192800,426823175,1700,1700,1700,1700,0
|
|
20240604,192700,426823175,1700,1700,1700,1700,0
|
|
20240604,192600,426823175,1700,1700,1700,1700,0
|
|
20240604,192500,426823175,1700,1700,1700,1700,0
|
|
20240604,192400,426823175,1700,1700,1700,1700,0
|
|
20240604,192300,426823175,1700,1700,1700,1700,0
|
|
20240604,192200,426823175,1700,1700,1700,1700,0
|
|
20240604,192100,426823175,1700,1700,1700,1700,0
|
|
20240604,192000,426823175,1700,1700,1700,1700,0
|
|
20240604,191900,426823175,1700,1700,1700,1700,0
|
|
20240604,191800,426823175,1700,1700,1700,1700,0
|
|
20240604,191700,426823175,1700,1700,1700,1700,0
|
|
20240604,191600,426823175,1700,1700,1700,1700,0
|
|
20240604,191500,426823175,1700,1700,1700,1700,0
|
|
20240604,191400,426823175,1700,1700,1700,1700,0
|
|
20240604,191300,426823175,1700,1700,1700,1700,0
|
|
20240604,191200,426823175,1700,1700,1700,1700,0
|
|
20240604,191100,426823175,1700,1700,1700,1700,0
|
|
20240604,191000,426823175,1700,1700,1700,1700,4882
|
|
20240604,190900,426823175,1700,1700,1700,1700,0
|
|
20240604,190800,426823175,1700,1700,1700,1700,0
|
|
20240604,190700,426823175,1700,1700,1700,1700,0
|
|
20240604,190600,426823175,1700,1700,1700,1700,0
|
|
20240604,190500,426823175,1700,1700,1700,1700,0
|
|
20240604,190400,426823175,1700,1700,1700,1700,0
|
|
20240604,190300,426823175,1700,1700,1700,1700,0
|
|
20240604,190200,426823175,1700,1700,1700,1700,0
|
|
20240604,190100,426823175,1700,1700,1700,1700,0
|
|
20240604,190000,426823175,1700,1700,1700,1700,0
|
|
20240604,185900,426823175,1700,1700,1700,1700,0
|
|
20240604,185800,426823175,1700,1700,1700,1700,0
|
|
20240604,185700,426823175,1700,1700,1700,1700,0
|
|
20240604,185600,426823175,1700,1700,1700,1700,0
|
|
20240604,185500,426823175,1700,1700,1700,1700,0
|
|
20240604,185400,426823175,1700,1700,1700,1700,0
|
|
20240604,185300,426823175,1700,1700,1700,1700,0
|
|
20240604,185200,426823175,1700,1700,1700,1700,0
|
|
20240604,185100,426823175,1700,1700,1700,1700,0
|
|
20240604,185000,426823175,1700,1700,1700,1700,0
|
|
20240604,184900,426823175,1700,1700,1700,1700,0
|
|
20240604,184800,426823175,1700,1700,1700,1700,0
|
|
20240604,184700,426823175,1700,1700,1700,1700,0
|
|
20240604,184600,426823175,1700,1700,1700,1700,0
|
|
20240604,184500,426823175,1700,1700,1700,1700,0
|
|
20240604,184400,426823175,1700,1700,1700,1700,0
|
|
20240604,184300,426823175,1700,1700,1700,1700,0
|
|
20240604,184200,426823175,1700,1700,1700,1700,0
|
|
20240604,184100,426823175,1700,1700,1700,1700,0
|
|
20240604,184000,426823175,1700,1700,1700,1700,4882
|
|
20240604,183900,426823175,1700,1700,1700,1700,0
|
|
20240604,183800,426823175,1700,1700,1700,1700,0
|
|
20240604,183700,426823175,1700,1700,1700,1700,0
|
|
20240604,183600,426823175,1700,1700,1700,1700,0
|
|
20240604,183500,426823175,1700,1700,1700,1700,0
|
|
20240604,183400,426823175,1700,1700,1700,1700,0
|
|
20240604,183300,426823175,1700,1700,1700,1700,0
|
|
20240604,183200,426823175,1700,1700,1700,1700,0
|
|
20240604,183100,426823175,1700,1700,1700,1700,0
|
|
20240604,183000,426823175,1700,1700,1700,1700,0
|
|
20240604,182900,426823175,1700,1700,1700,1700,0
|
|
20240604,182800,426823175,1700,1700,1700,1700,0
|
|
20240604,182700,426823175,1700,1700,1700,1700,0
|
|
20240604,182600,426823175,1700,1700,1700,1700,0
|
|
20240604,182500,426823175,1700,1700,1700,1700,0
|
|
20240604,182400,426823175,1700,1700,1700,1700,0
|
|
20240604,182300,426823175,1700,1700,1700,1700,0
|
|
20240604,182200,426823175,1700,1700,1700,1700,0
|
|
20240604,182100,426823175,1700,1700,1700,1700,0
|
|
20240604,182000,426823175,1700,1700,1700,1700,0
|
|
20240604,181900,426823175,1700,1700,1700,1700,0
|
|
20240604,181800,426823175,1700,1700,1700,1700,0
|
|
20240604,181700,426823175,1700,1700,1700,1700,0
|
|
20240604,181600,426823175,1700,1700,1700,1700,0
|
|
20240604,181500,426823175,1700,1700,1700,1700,0
|
|
20240604,181400,426823175,1700,1700,1700,1700,0
|
|
20240604,181300,426823175,1700,1700,1700,1700,0
|
|
20240604,181200,426823175,1700,1700,1700,1700,0
|
|
20240604,181100,426823175,1700,1700,1700,1700,0
|
|
20240604,181000,426823175,1700,1700,1700,1700,4882
|
|
20240604,180900,426823175,1700,1700,1700,1700,0
|
|
20240604,180800,426823175,1700,1700,1700,1700,0
|
|
20240604,180700,426823175,1700,1700,1700,1700,0
|
|
20240604,180600,426823175,1700,1700,1700,1700,0
|
|
20240604,180500,426823175,1700,1700,1700,1700,0
|
|
20240604,180400,426823175,1700,1700,1700,1700,0
|
|
20240604,180300,426823175,1700,1700,1700,1700,0
|
|
20240604,180200,426823175,1700,1700,1700,1700,0
|
|
20240604,180100,426823175,1700,1700,1700,1700,0
|
|
20240604,180000,426823175,1700,1700,1700,1700,0
|
|
20240604,175900,426823175,1700,1700,1700,1700,0
|
|
20240604,175800,426823175,1700,1700,1700,1700,0
|
|
20240604,175700,426823175,1700,1700,1700,1700,0
|
|
20240604,175600,426823175,1700,1700,1700,1700,0
|
|
20240604,175500,426823175,1700,1700,1700,1700,0
|
|
20240604,175400,426823175,1700,1700,1700,1700,0
|
|
20240604,175300,426823175,1700,1700,1700,1700,0
|
|
20240604,175200,426823175,1700,1700,1700,1700,0
|
|
20240604,175100,426823175,1700,1700,1700,1700,0
|
|
20240604,175000,426823175,1700,1700,1700,1700,0
|
|
20240604,174900,426823175,1700,1700,1700,1700,0
|
|
20240604,174800,426823175,1700,1700,1700,1700,0
|
|
20240604,174700,426823175,1700,1700,1700,1700,0
|
|
20240604,174600,426823175,1700,1700,1700,1700,0
|
|
20240604,174500,426823175,1700,1700,1700,1700,0
|
|
20240604,174400,426823175,1700,1700,1700,1700,0
|
|
20240604,174300,426823175,1700,1700,1700,1700,0
|
|
20240604,174200,426823175,1700,1700,1700,1700,0
|
|
20240604,174100,426823175,1700,1700,1700,1700,0
|
|
20240604,174000,426823175,1700,1700,1700,1700,4882
|
|
20240604,173900,426823175,1700,1700,1700,1700,0
|
|
20240604,173800,426823175,1700,1700,1700,1700,0
|
|
20240604,173700,426823175,1700,1700,1700,1700,0
|
|
20240604,173600,426823175,1700,1700,1700,1700,0
|
|
20240604,173500,426823175,1700,1700,1700,1700,0
|
|
20240604,173400,426823175,1700,1700,1700,1700,0
|
|
20240604,173300,426823175,1700,1700,1700,1700,0
|
|
20240604,173200,426823175,1700,1700,1700,1700,0
|
|
20240604,173100,426823175,1700,1700,1700,1700,0
|
|
20240604,173000,426823175,1700,1700,1700,1700,0
|
|
20240604,172900,426823175,1700,1700,1700,1700,0
|
|
20240604,172800,426823175,1700,1700,1700,1700,0
|
|
20240604,172700,426823175,1700,1700,1700,1700,0
|
|
20240604,172600,426823175,1700,1700,1700,1700,0
|
|
20240604,172500,426823175,1700,1700,1700,1700,0
|
|
20240604,172400,426823175,1700,1700,1700,1700,0
|
|
20240604,172300,426823175,1700,1700,1700,1700,0
|
|
20240604,172200,426823175,1700,1700,1700,1700,0
|
|
20240604,172100,426823175,1700,1700,1700,1700,0
|
|
20240604,172000,426823175,1700,1700,1700,1700,0
|
|
20240604,171900,426823175,1700,1700,1700,1700,0
|
|
20240604,171800,426823175,1700,1700,1700,1700,0
|
|
20240604,171700,426823175,1700,1700,1700,1700,0
|
|
20240604,171600,426823175,1700,1700,1700,1700,0
|
|
20240604,171500,426823175,1700,1700,1700,1700,0
|
|
20240604,171400,426823175,1700,1700,1700,1700,0
|
|
20240604,171300,426823175,1700,1700,1700,1700,0
|
|
20240604,171200,426823175,1700,1700,1700,1700,0
|
|
20240604,171100,426823175,1700,1700,1700,1700,0
|
|
20240604,171000,426823175,1700,1700,1700,1700,4882
|
|
20240604,170900,426823175,1700,1700,1700,1700,0
|
|
20240604,170800,426823175,1700,1700,1700,1700,0
|
|
20240604,170700,426823175,1700,1700,1700,1700,0
|
|
20240604,170600,426823175,1700,1700,1700,1700,0
|
|
20240604,170500,426823175,1700,1700,1700,1700,0
|
|
20240604,170400,426823175,1700,1700,1700,1700,0
|
|
20240604,170300,426823175,1700,1700,1700,1700,0
|
|
20240604,170200,426823175,1700,1700,1700,1700,0
|
|
20240604,170100,426823175,1700,1700,1700,1700,0
|
|
20240604,170000,426823175,1700,1700,1700,1700,0
|
|
20240604,165900,426823175,1700,1700,1700,1700,0
|
|
20240604,165800,426823175,1700,1700,1700,1700,0
|
|
20240604,165700,426823175,1700,1700,1700,1700,0
|
|
20240604,165600,426823175,1700,1700,1700,1700,0
|
|
20240604,165500,426823175,1700,1700,1700,1700,0
|
|
20240604,165400,426823175,1700,1700,1700,1700,0
|
|
20240604,165300,426823175,1700,1700,1700,1700,0
|
|
20240604,165200,426823175,1700,1700,1700,1700,0
|
|
20240604,165100,426823175,1700,1700,1700,1700,0
|
|
20240604,165000,426823175,1700,1700,1700,1700,0
|
|
20240604,164900,426823175,1700,1700,1700,1700,0
|
|
20240604,164800,426823175,1700,1700,1700,1700,0
|
|
20240604,164700,426823175,1700,1700,1700,1700,0
|
|
20240604,164600,426823175,1700,1700,1700,1700,0
|
|
20240604,164500,426823175,1700,1700,1700,1700,0
|
|
20240604,164400,426823175,1700,1700,1700,1700,0
|
|
20240604,164300,426823175,1700,1700,1700,1700,0
|
|
20240604,164200,426823175,1700,1700,1700,1700,0
|
|
20240604,164100,426823175,1700,1700,1700,1700,0
|
|
20240604,164000,426823175,1700,1700,1700,1700,4882
|
|
20240604,163900,426823175,1700,1700,1700,1700,0
|
|
20240604,163800,426823175,1700,1700,1700,1700,0
|
|
20240604,163700,426823175,1700,1700,1700,1700,0
|
|
20240604,163600,426823175,1700,1700,1700,1700,0
|
|
20240604,163500,426823175,1700,1700,1700,1700,0
|
|
20240604,163400,426823175,1700,1700,1700,1700,0
|
|
20240604,163300,426823175,1700,1700,1700,1700,0
|
|
20240604,163200,426823175,1700,1700,1700,1700,0
|
|
20240604,163100,426823175,1700,1700,1700,1700,0
|
|
20240604,163000,426823175,1700,1700,1700,1700,0
|
|
20240604,162900,426823175,1700,1700,1700,1700,0
|
|
20240604,162800,426823175,1700,1700,1700,1700,0
|
|
20240604,162700,426823175,1700,1700,1700,1700,0
|
|
20240604,162600,426823175,1700,1700,1700,1700,0
|
|
20240604,162500,426823175,1700,1700,1700,1700,0
|
|
20240604,162400,426823175,1700,1700,1700,1700,0
|
|
20240604,162300,426823175,1700,1700,1700,1700,0
|
|
20240604,162200,426823175,1700,1700,1700,1700,0
|
|
20240604,162100,426823175,1700,1700,1700,1700,0
|
|
20240604,162000,426823175,1700,1700,1700,1700,0
|
|
20240604,161900,426823175,1700,1700,1700,1700,0
|
|
20240604,161800,426823175,1700,1700,1700,1700,0
|
|
20240604,161700,426823175,1700,1700,1700,1700,0
|
|
20240604,161600,426823175,1700,1700,1700,1700,0
|
|
20240604,161500,426823175,1700,1700,1700,1700,0
|
|
20240604,161400,426823175,1700,1700,1700,1700,0
|
|
20240604,161300,426823175,1700,1700,1700,1700,0
|
|
20240604,161200,426823175,1700,1700,1700,1700,0
|
|
20240604,161100,426823175,1700,1700,1700,1700,0
|
|
20240604,161000,426823175,1700,1700,1700,1700,4882
|
|
20240604,160900,426823175,1700,1700,1700,1700,0
|
|
20240604,160800,426823175,1700,1700,1700,1700,0
|
|
20240604,160700,426823175,1700,1700,1700,1700,0
|
|
20240604,160600,426823175,1700,1700,1700,1700,0
|
|
20240604,160500,426823175,1700,1700,1700,1700,0
|
|
20240604,160400,426823175,1700,1700,1700,1700,0
|
|
20240604,160300,426823175,1700,1700,1700,1700,0
|
|
20240604,160200,426823175,1700,1700,1700,1700,0
|
|
20240604,160100,426823175,1700,1700,1700,1700,0
|
|
20240604,160000,426823175,1700,1700,1700,1700,0
|
|
20240604,155900,426823175,1700,1700,1700,1700,0
|
|
20240604,155800,426823175,1700,1700,1700,1700,0
|
|
20240604,155700,426823175,1700,1700,1700,1700,0
|
|
20240604,155600,426823175,1700,1700,1700,1700,0
|
|
20240604,155500,426823175,1700,1700,1700,1700,0
|
|
20240604,155400,426823175,1700,1700,1700,1700,0
|
|
20240604,155300,426823175,1700,1700,1700,1700,0
|
|
20240604,155200,426823175,1700,1700,1700,1700,0
|
|
20240604,155100,426823175,1700,1700,1700,1700,0
|
|
20240604,155000,426823175,1700,1700,1700,1700,0
|
|
20240604,154900,426823175,1700,1700,1700,1700,0
|
|
20240604,154800,426823175,1700,1700,1700,1700,0
|
|
20240604,154700,426823175,1700,1700,1700,1700,0
|
|
20240604,154600,426823175,1700,1700,1700,1700,0
|
|
20240604,154500,426823175,1700,1700,1700,1700,0
|
|
20240604,154400,426823175,1700,1700,1700,1700,0
|
|
20240604,154300,426823175,1700,1700,1700,1700,0
|
|
20240604,154200,426823175,1700,1700,1700,1700,0
|
|
20240604,154100,426823175,1700,1700,1700,1700,0
|
|
20240604,154000,426823175,1700,1700,1700,1700,4882
|
|
20240604,153900,426823175,1700,1700,1700,1700,0
|
|
20240604,153800,426823175,1700,1700,1700,1700,0
|
|
20240604,153700,426823175,1700,1700,1700,1700,0
|
|
20240604,153600,426823175,1700,1700,1700,1700,0
|
|
20240604,153500,426823175,1700,1700,1700,1700,0
|
|
20240604,153400,426823175,1700,1700,1700,1700,0
|
|
20240604,153300,426823175,1700,1700,1700,1700,0
|
|
20240604,153200,426823175,1700,1700,1700,1700,0
|
|
20240604,153100,426823175,1700,1700,1700,1700,0
|
|
20240604,153000,426823175,1700,1700,1700,1700,4882
|
|
20240604,152900,418523775,1686,1686,1686,1686,0
|
|
20240604,152800,418523775,1686,1686,1686,1686,0
|
|
20240604,152700,418523775,1686,1686,1686,1686,0
|
|
20240604,152600,418523775,1686,1686,1686,1686,0
|
|
20240604,152500,418523775,1686,1686,1686,1686,0
|
|
20240604,152400,418523775,1686,1686,1686,1686,0
|
|
20240604,152300,418523775,1686,1686,1686,1686,0
|
|
20240604,152200,418523775,1686,1686,1686,1686,0
|
|
20240604,152100,418523775,1686,1686,1686,1686,0
|
|
20240604,152000,418523775,1686,1686,1686,1686,0
|
|
20240604,151900,418523775,1686,1697,1697,1686,252
|
|
20240604,151800,418097921,1698,1700,1700,1698,89
|
|
20240604,151700,417946739,1700,1685,1702,1685,684
|
|
20240604,151600,416784657,1699,1700,1700,1699,98
|
|
20240604,151500,416618085,1700,1686,1700,1683,312
|
|
20240604,151400,416091850,1700,1701,1701,1680,9734
|
|
20240604,151300,399666948,1701,1701,1701,1701,0
|
|
20240604,151200,399666948,1701,1701,1702,1701,260
|
|
20240604,151100,399224682,1691,1700,1701,1691,307
|
|
20240604,151000,398703807,1700,1700,1700,1692,201
|
|
20240604,150900,398363011,1693,1692,1693,1692,995
|
|
20240604,150800,396679454,1692,1692,1692,1692,325
|
|
20240604,150700,396129554,1692,1692,1692,1692,70
|
|
20240604,150600,396011114,1692,1702,1702,1692,1393
|
|
20240604,150500,393653208,1703,1692,1703,1691,3958
|
|
20240604,150400,386957595,1704,1704,1704,1704,14
|
|
20240604,150300,386933739,1691,1704,1704,1691,6430
|
|
20240604,150200,376041456,1704,1704,1704,1704,10
|
|
20240604,150100,376024416,1704,1704,1704,1704,0
|
|
20240604,150000,376024416,1704,1704,1704,1704,197
|
|
20240604,145900,375688728,1704,1704,1704,1704,100
|
|
20240604,145800,375518328,1704,1704,1704,1704,28
|
|
20240604,145700,375470616,1704,1704,1704,1697,588
|
|
20240604,145600,374472171,1704,1697,1704,1694,1453
|
|
20240604,145500,372008412,1697,1697,1697,1697,653
|
|
20240604,145400,370900271,1697,1692,1697,1692,3046
|
|
20240604,145300,365743755,1692,1692,1692,1692,234
|
|
20240604,145200,365347827,1692,1692,1692,1692,27
|
|
20240604,145100,365302143,1692,1692,1692,1692,524
|
|
20240604,145000,364415535,1692,1695,1695,1691,1093
|
|
20240604,144900,362565617,1696,1698,1698,1696,778
|
|
20240604,144800,361245803,1698,1698,1698,1698,18
|
|
20240604,144700,361215239,1698,1699,1699,1698,406
|
|
20240604,144600,360525849,1700,1700,1700,1700,0
|
|
20240604,144500,360525849,1700,1703,1703,1699,8504
|
|
20240604,144400,346064219,1705,1704,1705,1704,42
|
|
20240604,144300,345992619,1705,1705,1705,1705,0
|
|
20240604,144200,345992619,1705,1705,1705,1705,0
|
|
20240604,144100,345992619,1705,1705,1705,1705,220
|
|
20240604,144000,345617519,1705,1705,1705,1705,1
|
|
20240604,143900,345615814,1705,1705,1706,1705,244
|
|
20240604,143800,345199777,1704,1706,1706,1704,2
|
|
20240604,143700,345196367,1706,1706,1706,1706,3
|
|
20240604,143600,345191249,1703,1705,1706,1703,228
|
|
20240604,143500,344802920,1706,1706,1706,1706,164
|
|
20240604,143400,344523136,1703,1703,1703,1703,0
|
|
20240604,143300,344523136,1703,1707,1707,1703,12
|
|
20240604,143200,344502696,1707,1707,1707,1707,515
|
|
20240604,143100,343623591,1703,1706,1706,1703,411
|
|
20240604,143000,342922896,1707,1707,1707,1707,0
|
|
20240604,142900,342922896,1707,1707,1707,1707,10
|
|
20240604,142800,342905826,1706,1706,1706,1706,55
|
|
20240604,142700,342811996,1705,1705,1705,1705,50
|
|
20240604,142600,342726746,1705,1709,1709,1705,476
|
|
20240604,142500,341913864,1707,1708,1708,1707,393
|
|
20240604,142400,341243002,1707,1708,1708,1707,3221
|
|
20240604,142300,335743643,1710,1711,1711,1709,7003
|
|
20240604,142200,323768209,1713,1713,1713,1713,0
|
|
20240604,142100,323768209,1713,1713,1713,1713,294
|
|
20240604,142000,323264587,1713,1713,1713,1713,0
|
|
20240604,141900,323264587,1713,1713,1713,1713,0
|
|
20240604,141800,323264587,1713,1713,1713,1713,25
|
|
20240604,141700,323221762,1722,1722,1722,1722,0
|
|
20240604,141600,323221762,1722,1722,1722,1722,14
|
|
20240604,141500,323197654,1713,1713,1713,1713,0
|
|
20240604,141400,323197654,1713,1713,1713,1713,0
|
|
20240604,141300,323197654,1713,1713,1713,1713,4
|
|
20240604,141200,323190802,1713,1714,1714,1713,840
|
|
20240604,141100,321751881,1713,1713,1713,1713,0
|
|
20240604,141000,321751881,1713,1713,1713,1713,0
|
|
20240604,140900,321751881,1713,1713,1713,1713,37
|
|
20240604,140800,321688500,1722,1722,1722,1722,0
|
|
20240604,140700,321688500,1722,1713,1722,1713,293
|
|
20240604,140600,321185313,1722,1722,1722,1722,0
|
|
20240604,140500,321185313,1722,1714,1722,1714,1262
|
|
20240604,140400,319021765,1722,1722,1722,1722,10
|
|
20240604,140300,319004545,1715,1715,1715,1715,193
|
|
20240604,140200,318673550,1723,1723,1723,1723,0
|
|
20240604,140100,318673550,1723,1714,1723,1714,39
|
|
20240604,140000,318606695,1713,1723,1723,1713,428
|
|
20240604,135900,317873245,1723,1723,1723,1717,29
|
|
20240604,135800,317823289,1723,1723,1723,1723,0
|
|
20240604,135700,317823289,1723,1723,1723,1723,0
|
|
20240604,135600,317823289,1723,1723,1723,1723,0
|
|
20240604,135500,317823289,1723,1723,1723,1723,459
|
|
20240604,135400,317032432,1714,1714,1714,1714,38
|
|
20240604,135300,316967300,1723,1723,1723,1723,0
|
|
20240604,135200,316967300,1723,1723,1723,1723,33
|
|
20240604,135100,316910441,1723,1723,1723,1723,30
|
|
20240604,135000,316858751,1723,1723,1723,1723,0
|
|
20240604,134900,316858751,1723,1723,1723,1723,0
|
|
20240604,134800,316858751,1723,1723,1723,1723,0
|
|
20240604,134700,316858751,1723,1723,1723,1723,0
|
|
20240604,134600,316858751,1723,1722,1723,1722,18
|
|
20240604,134500,316827741,1712,1722,1723,1712,121
|
|
20240604,134400,316619305,1722,1722,1722,1722,14
|
|
20240604,134300,316595197,1723,1722,1723,1722,56
|
|
20240604,134200,316498733,1721,1721,1721,1710,5225
|
|
20240604,134100,307557755,1720,1720,1720,1720,300
|
|
20240604,134000,307041755,1720,1720,1720,1720,0
|
|
20240604,133900,307041755,1720,1720,1720,1720,38
|
|
20240604,133800,306976395,1720,1720,1720,1720,0
|
|
20240604,133700,306976395,1720,1720,1720,1720,0
|
|
20240604,133600,306976395,1720,1720,1720,1720,50
|
|
20240604,133500,306890395,1720,1716,1720,1712,1140
|
|
20240604,133400,304938156,1723,1723,1723,1723,28
|
|
20240604,133300,304889912,1723,1723,1723,1723,352
|
|
20240604,133200,304283416,1723,1723,1723,1723,0
|
|
20240604,133100,304283416,1723,1721,1723,1721,2322
|
|
20240604,133000,300286984,1721,1711,1721,1711,751
|
|
20240604,132900,299001883,1721,1712,1721,1711,190
|
|
20240604,132800,298676514,1721,1711,1721,1711,32
|
|
20240604,132700,298621752,1721,1721,1721,1721,0
|
|
20240604,132600,298621752,1721,1711,1721,1710,981
|
|
20240604,132500,296943731,1722,1714,1722,1710,2080
|
|
20240604,132400,293382351,1723,1723,1723,1723,1
|
|
20240604,132300,293380628,1714,1714,1714,1714,0
|
|
20240604,132200,293380628,1714,1714,1714,1714,151
|
|
20240604,132100,293121814,1715,1715,1715,1715,532
|
|
20240604,132000,292209434,1724,1724,1724,1724,0
|
|
20240604,131900,292209434,1724,1724,1724,1724,0
|
|
20240604,131800,292209434,1724,1724,1724,1724,0
|
|
20240604,131700,292209434,1724,1724,1724,1724,0
|
|
20240604,131600,292209434,1724,1724,1724,1724,200
|
|
20240604,131500,291864634,1724,1720,1724,1715,8021
|
|
20240604,131400,278104738,1725,1725,1725,1725,0
|
|
20240604,131300,278104738,1725,1720,1725,1720,52
|
|
20240604,131200,278015043,1720,1720,1720,1720,300
|
|
20240604,131100,277499043,1723,1723,1723,1723,10
|
|
20240604,131000,277481813,1719,1719,1719,1719,0
|
|
20240604,130900,277481813,1719,1719,1719,1719,35
|
|
20240604,130800,277421648,1718,1718,1718,1718,1
|
|
20240604,130700,277419930,1718,1719,1719,1718,346
|
|
20240604,130600,276825396,1725,1725,1725,1725,0
|
|
20240604,130500,276825396,1725,1725,1725,1725,0
|
|
20240604,130400,276825396,1725,1725,1725,1725,20
|
|
20240604,130300,276790896,1725,1725,1725,1725,448
|
|
20240604,130200,276018096,1725,1725,1725,1725,0
|
|
20240604,130100,276018096,1725,1725,1725,1725,0
|
|
20240604,130000,276018096,1725,1725,1725,1725,300
|
|
20240604,125900,275500596,1725,1725,1725,1725,51
|
|
20240604,125800,275412621,1725,1725,1725,1725,0
|
|
20240604,125700,275412621,1725,1725,1725,1725,0
|
|
20240604,125600,275412621,1725,1725,1725,1725,0
|
|
20240604,125500,275412621,1725,1724,1725,1724,200
|
|
20240604,125400,275067622,1725,1725,1725,1725,0
|
|
20240604,125300,275067622,1725,1724,1725,1724,67
|
|
20240604,125200,274952100,1724,1724,1724,1724,15
|
|
20240604,125100,274926240,1725,1710,1725,1710,1433
|
|
20240604,125000,272475471,1710,1720,1720,1710,3715
|
|
20240604,124900,266115851,1725,1725,1725,1725,0
|
|
20240604,124800,266115851,1725,1725,1725,1725,32
|
|
20240604,124700,266060651,1713,1714,1725,1713,739
|
|
20240604,124600,264790747,1714,1714,1714,1714,540
|
|
20240604,124500,263865187,1714,1714,1714,1714,0
|
|
20240604,124400,263865187,1714,1711,1714,1711,457
|
|
20240604,124300,263083173,1714,1712,1714,1711,502
|
|
20240604,124200,262224059,1714,1711,1714,1711,36
|
|
20240604,124100,262162460,1711,1711,1711,1711,313
|
|
20240604,124000,261626917,1711,1711,1711,1711,0
|
|
20240604,123900,261626917,1711,1720,1720,1711,12300
|
|
20240604,123800,240561023,1722,1722,1722,1722,10
|
|
20240604,123700,240543803,1722,1724,1724,1722,222
|
|
20240604,123600,240161421,1724,1724,1724,1724,239
|
|
20240604,123500,239749385,1725,1726,1726,1725,1204
|
|
20240604,123400,237672148,1728,1727,1728,1727,33
|
|
20240604,123300,237615134,1728,1728,1728,1728,15
|
|
20240604,123200,237589214,1729,1729,1729,1729,0
|
|
20240604,123100,237589214,1729,1729,1729,1729,89
|
|
20240604,123000,237435333,1729,1729,1729,1729,19
|
|
20240604,122900,237402482,1730,1735,1735,1729,4041
|
|
20240604,122800,230408368,1735,1735,1735,1735,38
|
|
20240604,122700,230342438,1735,1735,1735,1735,0
|
|
20240604,122600,230342438,1735,1740,1740,1735,403
|
|
20240604,122500,229641732,1739,1739,1739,1739,2
|
|
20240604,122400,229638254,1740,1740,1740,1740,100
|
|
20240604,122300,229464254,1752,1752,1752,1752,1
|
|
20240604,122200,229462502,1752,1752,1752,1752,1
|
|
20240604,122100,229460750,1740,1740,1740,1740,0
|
|
20240604,122000,229460750,1740,1740,1740,1740,0
|
|
20240604,121900,229460750,1740,1740,1740,1740,491
|
|
20240604,121800,228606410,1740,1740,1740,1740,10
|
|
20240604,121700,228589010,1740,1740,1740,1740,1494
|
|
20240604,121600,225989450,1741,1741,1741,1741,520
|
|
20240604,121500,225084130,1741,1742,1742,1741,500
|
|
20240604,121400,224213615,1756,1756,1756,1756,15
|
|
20240604,121300,224187275,1756,1756,1756,1756,0
|
|
20240604,121200,224187275,1756,1756,1756,1756,0
|
|
20240604,121100,224187275,1756,1743,1756,1743,48
|
|
20240604,121000,224103338,1744,1744,1744,1744,10
|
|
20240604,120900,224085898,1744,1744,1744,1744,0
|
|
20240604,120800,224085898,1744,1744,1744,1744,0
|
|
20240604,120700,224085898,1744,1744,1744,1744,0
|
|
20240604,120600,224085898,1744,1744,1744,1744,0
|
|
20240604,120500,224085898,1744,1744,1744,1744,24
|
|
20240604,120400,224044042,1758,1758,1758,1758,28
|
|
20240604,120300,223994818,1745,1745,1745,1745,0
|
|
20240604,120200,223994818,1745,1745,1745,1745,100
|
|
20240604,120100,223820318,1744,1744,1744,1744,0
|
|
20240604,120000,223820318,1744,1744,1744,1744,0
|
|
20240604,115900,223820318,1744,1744,1744,1744,0
|
|
20240604,115800,223820318,1744,1744,1744,1744,1
|
|
20240604,115700,223818574,1744,1759,1759,1744,47
|
|
20240604,115600,223736456,1759,1759,1759,1759,0
|
|
20240604,115500,223736456,1759,1759,1759,1759,43
|
|
20240604,115400,223660819,1758,1758,1758,1758,1
|
|
20240604,115300,223659061,1758,1758,1758,1758,0
|
|
20240604,115200,223659061,1758,1758,1758,1758,265
|
|
20240604,115100,223193191,1758,1758,1758,1758,0
|
|
20240604,115000,223193191,1758,1758,1758,1758,0
|
|
20240604,114900,223193191,1758,1758,1758,1758,1
|
|
20240604,114800,223191433,1759,1759,1759,1759,0
|
|
20240604,114700,223191433,1759,1759,1759,1759,0
|
|
20240604,114600,223191433,1759,1758,1759,1758,4
|
|
20240604,114500,223184398,1759,1759,1759,1759,0
|
|
20240604,114400,223184398,1759,1758,1759,1758,18
|
|
20240604,114300,223152739,1758,1758,1758,1758,20
|
|
20240604,114200,223117579,1758,1757,1758,1757,100
|
|
20240604,114100,222941782,1757,1756,1757,1756,200
|
|
20240604,114000,222590568,1738,1744,1759,1738,7302
|
|
20240604,113900,209883982,1742,1742,1742,1742,2
|
|
20240604,113800,209880498,1745,1750,1750,1745,125
|
|
20240604,113700,209661998,1760,1760,1760,1760,0
|
|
20240604,113600,209661998,1760,1760,1760,1760,0
|
|
20240604,113500,209661998,1760,1760,1760,1760,0
|
|
20240604,113400,209661998,1760,1760,1760,1760,522
|
|
20240604,113300,208743278,1760,1760,1760,1760,0
|
|
20240604,113200,208743278,1760,1760,1760,1760,300
|
|
20240604,113100,208215278,1760,1760,1760,1760,0
|
|
20240604,113000,208215278,1760,1760,1760,1760,0
|
|
20240604,112900,208215278,1760,1744,1760,1741,1540
|
|
20240604,112800,205526629,1744,1752,1752,1744,1369
|
|
20240604,112700,203130113,1752,1752,1752,1752,5
|
|
20240604,112600,203121353,1752,1752,1752,1752,150
|
|
20240604,112500,202858553,1752,1752,1752,1752,37
|
|
20240604,112400,202793729,1760,1760,1760,1760,0
|
|
20240604,112300,202793729,1760,1760,1760,1760,0
|
|
20240604,112200,202793729,1760,1760,1760,1760,0
|
|
20240604,112100,202793729,1760,1760,1760,1760,555
|
|
20240604,112000,201816929,1760,1753,1760,1753,38
|
|
20240604,111900,201750119,1752,1752,1752,1752,20
|
|
20240604,111800,201715079,1754,1754,1754,1754,0
|
|
20240604,111700,201715079,1754,1754,1754,1754,136
|
|
20240604,111600,201476535,1760,1760,1760,1760,0
|
|
20240604,111500,201476535,1760,1760,1760,1760,0
|
|
20240604,111400,201476535,1760,1760,1760,1760,474
|
|
20240604,111300,200642295,1760,1759,1760,1759,135
|
|
20240604,111200,200404810,1755,1755,1755,1755,10
|
|
20240604,111100,200387260,1754,1754,1755,1754,116
|
|
20240604,111000,200183761,1754,1754,1754,1754,0
|
|
20240604,110900,200183761,1754,1750,1754,1750,52
|
|
20240604,110800,200092651,1750,1750,1750,1750,0
|
|
20240604,110700,200092651,1750,1750,1750,1750,0
|
|
20240604,110600,200092651,1750,1750,1750,1750,19
|
|
20240604,110500,200059401,1750,1754,1754,1750,473
|
|
20240604,110400,199231643,1750,1750,1750,1750,0
|
|
20240604,110300,199231643,1750,1750,1750,1750,19
|
|
20240604,110200,199198393,1753,1753,1753,1753,0
|
|
20240604,110100,199198393,1753,1753,1753,1753,253
|
|
20240604,110000,198754884,1753,1753,1753,1753,33
|
|
20240604,105900,198697035,1753,1749,1753,1749,42
|
|
20240604,105800,198623494,1752,1752,1752,1752,1
|
|
20240604,105700,198621742,1749,1749,1749,1749,0
|
|
20240604,105600,198621742,1749,1749,1749,1749,19
|
|
20240604,105500,198588511,1749,1749,1749,1749,0
|
|
20240604,105400,198588511,1749,1749,1749,1749,45
|
|
20240604,105300,198509806,1749,1749,1749,1749,113
|
|
20240604,105200,198312169,1744,1744,1744,1744,0
|
|
20240604,105100,198312169,1744,1744,1744,1744,0
|
|
20240604,105000,198312169,1744,1761,1762,1744,22509
|
|
20240604,104900,158958928,1762,1762,1762,1762,300
|
|
20240604,104800,158430328,1768,1765,1768,1765,142
|
|
20240604,104700,158179275,1760,1760,1760,1760,4125
|
|
20240604,104600,150919275,1760,1749,1760,1749,1986
|
|
20240604,104500,147431504,1747,1748,1748,1747,4079
|
|
20240604,104400,140305288,1748,1748,1748,1748,0
|
|
20240604,104300,140305288,1748,1748,1748,1748,0
|
|
20240604,104200,140305288,1748,1747,1748,1747,41
|
|
20240604,104100,140233636,1748,1748,1748,1748,0
|
|
20240604,104000,140233636,1748,1748,1748,1748,0
|
|
20240604,103900,140233636,1748,1748,1748,1748,36
|
|
20240604,103800,140170708,1741,1741,1741,1741,0
|
|
20240604,103700,140170708,1741,1742,1742,1741,243
|
|
20240604,103600,139747461,1748,1742,1748,1742,85
|
|
20240604,103500,139599112,1742,1742,1742,1742,0
|
|
20240604,103400,139599112,1742,1742,1742,1742,10
|
|
20240604,103300,139581692,1741,1741,1741,1741,580
|
|
20240604,103200,138571912,1741,1742,1742,1741,1231
|
|
20240604,103100,136428540,1742,1742,1742,1742,35
|
|
20240604,103000,136367570,1742,1742,1742,1742,171
|
|
20240604,102900,136069688,1747,1747,1747,1747,0
|
|
20240604,102800,136069688,1747,1753,1753,1747,5059
|
|
20240604,102700,127212781,1753,1753,1753,1753,19
|
|
20240604,102600,127179474,1755,1755,1755,1755,30
|
|
20240604,102500,127126824,1755,1755,1755,1755,19
|
|
20240604,102400,127093479,1755,1754,1755,1753,1260
|
|
20240604,102300,124884317,1754,1754,1754,1754,0
|
|
20240604,102200,124884317,1754,1755,1755,1754,3022
|
|
20240604,102100,119582258,1756,1756,1756,1756,3786
|
|
20240604,102000,112934042,1756,1756,1756,1756,104
|
|
20240604,101900,112751418,1756,1756,1756,1756,0
|
|
20240604,101800,112751418,1756,1755,1756,1755,390
|
|
20240604,101700,112066875,1755,1755,1755,1755,0
|
|
20240604,101600,112066875,1755,1755,1755,1755,19
|
|
20240604,101500,112033530,1755,1755,1755,1755,264
|
|
20240604,101400,111570210,1755,1755,1755,1755,37
|
|
20240604,101300,111505275,1755,1755,1755,1755,41
|
|
20240604,101200,111433320,1754,1765,1765,1754,1442
|
|
20240604,101100,108894890,1765,1765,1765,1765,3093
|
|
20240604,101000,103435745,1765,1765,1765,1765,38
|
|
20240604,100900,103368675,1760,1766,1767,1760,1121
|
|
20240604,100800,101395342,1769,1762,1769,1762,399
|
|
20240604,100700,100692108,1772,1762,1773,1760,1802
|
|
20240604,100600,97515187,1762,1765,1765,1762,1522
|
|
20240604,100500,94831080,1765,1770,1770,1765,2311
|
|
20240604,100400,90746125,1771,1773,1773,1771,55
|
|
20240604,100300,90648650,1773,1773,1773,1773,57
|
|
20240604,100200,90547589,1773,1774,1774,1773,84
|
|
20240604,100100,90398629,1774,1774,1774,1774,1015
|
|
20240604,100000,88598019,1774,1766,1775,1766,1474
|
|
20240604,095900,85983603,1766,1765,1775,1765,515
|
|
20240604,095800,85074078,1776,1776,1776,1776,48
|
|
20240604,095700,84988830,1776,1770,1776,1770,310
|
|
20240604,095600,84438828,1770,1767,1770,1767,645
|
|
20240604,095500,83297614,1767,1760,1767,1760,711
|
|
20240604,095400,82042911,1760,1760,1760,1759,644
|
|
20240604,095300,80909521,1760,1754,1760,1754,542
|
|
20240604,095200,79958122,1754,1749,1754,1749,2960
|
|
20240604,095100,74777863,1749,1749,1750,1748,1656
|
|
20240604,095000,71882084,1749,1749,1750,1749,401
|
|
20240604,094900,71180721,1749,1745,1749,1745,640
|
|
20240604,094800,70063437,1745,1745,1745,1745,112
|
|
20240604,094700,69867997,1745,1745,1745,1745,28
|
|
20240604,094600,69819137,1745,1748,1749,1745,1043
|
|
20240604,094500,67996904,1749,1745,1749,1745,1716
|
|
20240604,094400,64998076,1745,1740,1745,1740,482
|
|
20240604,094300,64158350,1740,1738,1740,1738,1437
|
|
20240604,094200,61658582,1739,1738,1739,1738,2248
|
|
20240604,094100,57750974,1737,1725,1737,1725,7547
|
|
20240604,094000,44658400,1724,1725,1725,1724,3
|
|
20240604,093900,44653227,1725,1725,1725,1725,580
|
|
20240604,093800,43652727,1729,1729,1729,1729,91
|
|
20240604,093700,43495388,1730,1724,1730,1724,5191
|
|
20240604,093600,34542211,1724,1725,1725,1724,142
|
|
20240604,093500,34297303,1725,1725,1725,1725,16
|
|
20240604,093400,34269703,1725,1720,1725,1720,1900
|
|
20240604,093300,31001543,1718,1717,1718,1717,1387
|
|
20240604,093200,28618759,1715,1715,1715,1715,0
|
|
20240604,093100,28618759,1715,1715,1715,1715,2
|
|
20240604,093000,28615329,1719,1719,1719,1719,43
|
|
20240604,092900,28541412,1719,1719,1719,1719,160
|
|
20240604,092800,28266372,1719,1718,1719,1718,97
|
|
20240604,092700,28099679,1714,1719,1719,1714,219
|
|
20240604,092600,27723228,1720,1720,1720,1720,0
|
|
20240604,092500,27723228,1720,1720,1720,1720,0
|
|
20240604,092400,27723228,1720,1720,1720,1720,0
|
|
20240604,092300,27723228,1720,1719,1720,1719,35
|
|
20240604,092200,27663049,1719,1718,1719,1718,1584
|
|
20240604,092100,24941723,1718,1718,1718,1718,0
|
|
20240604,092000,24941723,1718,1718,1718,1718,10
|
|
20240604,091900,24924543,1719,1719,1719,1719,100
|
|
20240604,091800,24752643,1725,1725,1725,1725,0
|
|
20240604,091700,24752643,1725,1724,1725,1724,59
|
|
20240604,091600,24650913,1711,1718,1718,1711,3718
|
|
20240604,091500,18275528,1725,1725,1725,1725,0
|
|
20240604,091400,18275528,1725,1725,1725,1725,0
|
|
20240604,091300,18275528,1725,1718,1725,1718,359
|
|
20240604,091200,17658752,1718,1725,1725,1718,2972
|
|
20240604,091100,12552749,1725,1725,1725,1725,0
|
|
20240604,091000,12552749,1725,1720,1725,1719,1407
|
|
20240604,090900,10133054,1728,1728,1728,1728,32
|
|
20240604,090800,10077758,1728,1728,1728,1728,0
|
|
20240604,090700,10077758,1728,1728,1728,1728,0
|
|
20240604,090600,10077758,1728,1728,1728,1728,2
|
|
20240604,090500,10074302,1728,1728,1728,1728,118
|
|
20240604,090400,9870398,1728,1728,1728,1728,19
|
|
20240604,090300,9837566,1730,1723,1730,1723,4666
|
|
20240604,090200,1794707,1725,1725,1725,1725,66
|
|
20240604,090100,1680857,1726,1726,1726,1726,13
|
|
20240604,090000,1658419,1734,1711,1734,1711,901
|