644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194100,293745694,1689,1689,1689,1689,4928
|
|
20240607,194000,293745694,1689,1689,1689,1689,0
|
|
20240607,193900,293745694,1689,1689,1689,1689,0
|
|
20240607,193800,293745694,1689,1689,1689,1689,0
|
|
20240607,193700,293745694,1689,1689,1689,1689,0
|
|
20240607,193600,293745694,1689,1689,1689,1689,0
|
|
20240607,193500,293745694,1689,1689,1689,1689,0
|
|
20240607,193400,293745694,1689,1689,1689,1689,0
|
|
20240607,193300,293745694,1689,1689,1689,1689,0
|
|
20240607,193200,293745694,1689,1689,1689,1689,0
|
|
20240607,193100,293745694,1689,1689,1689,1689,0
|
|
20240607,193000,293745694,1689,1689,1689,1689,0
|
|
20240607,192900,293745694,1689,1689,1689,1689,0
|
|
20240607,192800,293745694,1689,1689,1689,1689,0
|
|
20240607,192700,293745694,1689,1689,1689,1689,0
|
|
20240607,192600,293745694,1689,1689,1689,1689,0
|
|
20240607,192500,293745694,1689,1689,1689,1689,0
|
|
20240607,192400,293745694,1689,1689,1689,1689,0
|
|
20240607,192300,293745694,1689,1689,1689,1689,0
|
|
20240607,192200,293745694,1689,1689,1689,1689,0
|
|
20240607,192100,293745694,1689,1689,1689,1689,0
|
|
20240607,192000,293745694,1689,1689,1689,1689,0
|
|
20240607,191900,293745694,1689,1689,1689,1689,0
|
|
20240607,191800,293745694,1689,1689,1689,1689,0
|
|
20240607,191700,293745694,1689,1689,1689,1689,0
|
|
20240607,191600,293745694,1689,1689,1689,1689,0
|
|
20240607,191500,293745694,1689,1689,1689,1689,0
|
|
20240607,191400,293745694,1689,1689,1689,1689,0
|
|
20240607,191300,293745694,1689,1689,1689,1689,0
|
|
20240607,191200,293745694,1689,1689,1689,1689,0
|
|
20240607,191100,293745694,1689,1689,1689,1689,4928
|
|
20240607,191000,293745694,1689,1689,1689,1689,0
|
|
20240607,190900,293745694,1689,1689,1689,1689,0
|
|
20240607,190800,293745694,1689,1689,1689,1689,0
|
|
20240607,190700,293745694,1689,1689,1689,1689,0
|
|
20240607,190600,293745694,1689,1689,1689,1689,0
|
|
20240607,190500,293745694,1689,1689,1689,1689,0
|
|
20240607,190400,293745694,1689,1689,1689,1689,0
|
|
20240607,190300,293745694,1689,1689,1689,1689,0
|
|
20240607,190200,293745694,1689,1689,1689,1689,0
|
|
20240607,190100,293745694,1689,1689,1689,1689,0
|
|
20240607,190000,293745694,1689,1689,1689,1689,0
|
|
20240607,185900,293745694,1689,1689,1689,1689,0
|
|
20240607,185800,293745694,1689,1689,1689,1689,0
|
|
20240607,185700,293745694,1689,1689,1689,1689,0
|
|
20240607,185600,293745694,1689,1689,1689,1689,0
|
|
20240607,185500,293745694,1689,1689,1689,1689,0
|
|
20240607,185400,293745694,1689,1689,1689,1689,0
|
|
20240607,185300,293745694,1689,1689,1689,1689,0
|
|
20240607,185200,293745694,1689,1689,1689,1689,0
|
|
20240607,185100,293745694,1689,1689,1689,1689,0
|
|
20240607,185000,293745694,1689,1689,1689,1689,0
|
|
20240607,184900,293745694,1689,1689,1689,1689,0
|
|
20240607,184800,293745694,1689,1689,1689,1689,0
|
|
20240607,184700,293745694,1689,1689,1689,1689,0
|
|
20240607,184600,293745694,1689,1689,1689,1689,0
|
|
20240607,184500,293745694,1689,1689,1689,1689,0
|
|
20240607,184400,293745694,1689,1689,1689,1689,0
|
|
20240607,184300,293745694,1689,1689,1689,1689,0
|
|
20240607,184200,293745694,1689,1689,1689,1689,0
|
|
20240607,184100,293745694,1689,1689,1689,1689,4928
|
|
20240607,184000,293745694,1689,1689,1689,1689,0
|
|
20240607,183900,293745694,1689,1689,1689,1689,0
|
|
20240607,183800,293745694,1689,1689,1689,1689,0
|
|
20240607,183700,293745694,1689,1689,1689,1689,0
|
|
20240607,183600,293745694,1689,1689,1689,1689,0
|
|
20240607,183500,293745694,1689,1689,1689,1689,0
|
|
20240607,183400,293745694,1689,1689,1689,1689,0
|
|
20240607,183300,293745694,1689,1689,1689,1689,0
|
|
20240607,183200,293745694,1689,1689,1689,1689,0
|
|
20240607,183100,293745694,1689,1689,1689,1689,0
|
|
20240607,183000,293745694,1689,1689,1689,1689,0
|
|
20240607,182900,293745694,1689,1689,1689,1689,0
|
|
20240607,182800,293745694,1689,1689,1689,1689,0
|
|
20240607,182700,293745694,1689,1689,1689,1689,0
|
|
20240607,182600,293745694,1689,1689,1689,1689,0
|
|
20240607,182500,293745694,1689,1689,1689,1689,0
|
|
20240607,182400,293745694,1689,1689,1689,1689,0
|
|
20240607,182300,293745694,1689,1689,1689,1689,0
|
|
20240607,182200,293745694,1689,1689,1689,1689,0
|
|
20240607,182100,293745694,1689,1689,1689,1689,0
|
|
20240607,182000,293745694,1689,1689,1689,1689,0
|
|
20240607,181900,293745694,1689,1689,1689,1689,0
|
|
20240607,181800,293745694,1689,1689,1689,1689,0
|
|
20240607,181700,293745694,1689,1689,1689,1689,0
|
|
20240607,181600,293745694,1689,1689,1689,1689,0
|
|
20240607,181500,293745694,1689,1689,1689,1689,0
|
|
20240607,181400,293745694,1689,1689,1689,1689,0
|
|
20240607,181300,293745694,1689,1689,1689,1689,0
|
|
20240607,181200,293745694,1689,1689,1689,1689,0
|
|
20240607,181100,293745694,1689,1689,1689,1689,4928
|
|
20240607,181000,293745694,1689,1689,1689,1689,0
|
|
20240607,180900,293745694,1689,1689,1689,1689,0
|
|
20240607,180800,293745694,1689,1689,1689,1689,0
|
|
20240607,180700,293745694,1689,1689,1689,1689,0
|
|
20240607,180600,293745694,1689,1689,1689,1689,0
|
|
20240607,180500,293745694,1689,1689,1689,1689,0
|
|
20240607,180400,293745694,1689,1689,1689,1689,0
|
|
20240607,180300,293745694,1689,1689,1689,1689,0
|
|
20240607,180200,293745694,1689,1689,1689,1689,0
|
|
20240607,180100,293745694,1689,1689,1689,1689,0
|
|
20240607,180000,293745694,1689,1689,1689,1689,0
|
|
20240607,175900,293745694,1689,1689,1689,1689,0
|
|
20240607,175800,293745694,1689,1689,1689,1689,0
|
|
20240607,175700,293745694,1689,1689,1689,1689,0
|
|
20240607,175600,293745694,1689,1689,1689,1689,0
|
|
20240607,175500,293745694,1689,1689,1689,1689,0
|
|
20240607,175400,293745694,1689,1689,1689,1689,0
|
|
20240607,175300,293745694,1689,1689,1689,1689,0
|
|
20240607,175200,293745694,1689,1689,1689,1689,0
|
|
20240607,175100,293745694,1689,1689,1689,1689,0
|
|
20240607,175000,293745694,1689,1689,1689,1689,0
|
|
20240607,174900,293745694,1689,1689,1689,1689,0
|
|
20240607,174800,293745694,1689,1689,1689,1689,0
|
|
20240607,174700,293745694,1689,1689,1689,1689,0
|
|
20240607,174600,293745694,1689,1689,1689,1689,0
|
|
20240607,174500,293745694,1689,1689,1689,1689,0
|
|
20240607,174400,293745694,1689,1689,1689,1689,0
|
|
20240607,174300,293745694,1689,1689,1689,1689,0
|
|
20240607,174200,293745694,1689,1689,1689,1689,0
|
|
20240607,174100,293745694,1689,1689,1689,1689,4928
|
|
20240607,174000,293745694,1689,1689,1689,1689,0
|
|
20240607,173900,293745694,1689,1689,1689,1689,0
|
|
20240607,173800,293745694,1689,1689,1689,1689,0
|
|
20240607,173700,293745694,1689,1689,1689,1689,0
|
|
20240607,173600,293745694,1689,1689,1689,1689,0
|
|
20240607,173500,293745694,1689,1689,1689,1689,0
|
|
20240607,173400,293745694,1689,1689,1689,1689,0
|
|
20240607,173300,293745694,1689,1689,1689,1689,0
|
|
20240607,173200,293745694,1689,1689,1689,1689,0
|
|
20240607,173100,293745694,1689,1689,1689,1689,0
|
|
20240607,173000,293745694,1689,1689,1689,1689,0
|
|
20240607,172900,293745694,1689,1689,1689,1689,0
|
|
20240607,172800,293745694,1689,1689,1689,1689,0
|
|
20240607,172700,293745694,1689,1689,1689,1689,0
|
|
20240607,172600,293745694,1689,1689,1689,1689,0
|
|
20240607,172500,293745694,1689,1689,1689,1689,0
|
|
20240607,172400,293745694,1689,1689,1689,1689,0
|
|
20240607,172300,293745694,1689,1689,1689,1689,0
|
|
20240607,172200,293745694,1689,1689,1689,1689,0
|
|
20240607,172100,293745694,1689,1689,1689,1689,0
|
|
20240607,172000,293745694,1689,1689,1689,1689,0
|
|
20240607,171900,293745694,1689,1689,1689,1689,0
|
|
20240607,171800,293745694,1689,1689,1689,1689,0
|
|
20240607,171700,293745694,1689,1689,1689,1689,0
|
|
20240607,171600,293745694,1689,1689,1689,1689,0
|
|
20240607,171500,293745694,1689,1689,1689,1689,0
|
|
20240607,171400,293745694,1689,1689,1689,1689,0
|
|
20240607,171300,293745694,1689,1689,1689,1689,0
|
|
20240607,171200,293745694,1689,1689,1689,1689,0
|
|
20240607,171100,293745694,1689,1689,1689,1689,4928
|
|
20240607,171000,293745694,1689,1689,1689,1689,0
|
|
20240607,170900,293745694,1689,1689,1689,1689,0
|
|
20240607,170800,293745694,1689,1689,1689,1689,0
|
|
20240607,170700,293745694,1689,1689,1689,1689,0
|
|
20240607,170600,293745694,1689,1689,1689,1689,0
|
|
20240607,170500,293745694,1689,1689,1689,1689,0
|
|
20240607,170400,293745694,1689,1689,1689,1689,0
|
|
20240607,170300,293745694,1689,1689,1689,1689,0
|
|
20240607,170200,293745694,1689,1689,1689,1689,0
|
|
20240607,170100,293745694,1689,1689,1689,1689,0
|
|
20240607,170000,293745694,1689,1689,1689,1689,0
|
|
20240607,165900,293745694,1689,1689,1689,1689,0
|
|
20240607,165800,293745694,1689,1689,1689,1689,0
|
|
20240607,165700,293745694,1689,1689,1689,1689,0
|
|
20240607,165600,293745694,1689,1689,1689,1689,0
|
|
20240607,165500,293745694,1689,1689,1689,1689,0
|
|
20240607,165400,293745694,1689,1689,1689,1689,0
|
|
20240607,165300,293745694,1689,1689,1689,1689,0
|
|
20240607,165200,293745694,1689,1689,1689,1689,0
|
|
20240607,165100,293745694,1689,1689,1689,1689,0
|
|
20240607,165000,293745694,1689,1689,1689,1689,0
|
|
20240607,164900,293745694,1689,1689,1689,1689,0
|
|
20240607,164800,293745694,1689,1689,1689,1689,0
|
|
20240607,164700,293745694,1689,1689,1689,1689,0
|
|
20240607,164600,293745694,1689,1689,1689,1689,0
|
|
20240607,164500,293745694,1689,1689,1689,1689,0
|
|
20240607,164400,293745694,1689,1689,1689,1689,0
|
|
20240607,164300,293745694,1689,1689,1689,1689,0
|
|
20240607,164200,293745694,1689,1689,1689,1689,0
|
|
20240607,164100,293745694,1689,1689,1689,1689,4928
|
|
20240607,164000,293745694,1689,1689,1689,1689,0
|
|
20240607,163900,293745694,1689,1689,1689,1689,0
|
|
20240607,163800,293745694,1689,1689,1689,1689,0
|
|
20240607,163700,293745694,1689,1689,1689,1689,0
|
|
20240607,163600,293745694,1689,1689,1689,1689,0
|
|
20240607,163500,293745694,1689,1689,1689,1689,0
|
|
20240607,163400,293745694,1689,1689,1689,1689,0
|
|
20240607,163300,293745694,1689,1689,1689,1689,0
|
|
20240607,163200,293745694,1689,1689,1689,1689,0
|
|
20240607,163100,293745694,1689,1689,1689,1689,0
|
|
20240607,163000,293745694,1689,1689,1689,1689,0
|
|
20240607,162900,293745694,1689,1689,1689,1689,0
|
|
20240607,162800,293745694,1689,1689,1689,1689,0
|
|
20240607,162700,293745694,1689,1689,1689,1689,0
|
|
20240607,162600,293745694,1689,1689,1689,1689,0
|
|
20240607,162500,293745694,1689,1689,1689,1689,0
|
|
20240607,162400,293745694,1689,1689,1689,1689,0
|
|
20240607,162300,293745694,1689,1689,1689,1689,0
|
|
20240607,162200,293745694,1689,1689,1689,1689,0
|
|
20240607,162100,293745694,1689,1689,1689,1689,0
|
|
20240607,162000,293745694,1689,1689,1689,1689,0
|
|
20240607,161900,293745694,1689,1689,1689,1689,0
|
|
20240607,161800,293745694,1689,1689,1689,1689,0
|
|
20240607,161700,293745694,1689,1689,1689,1689,0
|
|
20240607,161600,293745694,1689,1689,1689,1689,0
|
|
20240607,161500,293745694,1689,1689,1689,1689,0
|
|
20240607,161400,293745694,1689,1689,1689,1689,0
|
|
20240607,161300,293745694,1689,1689,1689,1689,0
|
|
20240607,161200,293745694,1689,1689,1689,1689,0
|
|
20240607,161100,293745694,1689,1689,1689,1689,4928
|
|
20240607,161000,293745694,1689,1689,1689,1689,0
|
|
20240607,160900,293745694,1689,1689,1689,1689,0
|
|
20240607,160800,293745694,1689,1689,1689,1689,0
|
|
20240607,160700,293745694,1689,1689,1689,1689,0
|
|
20240607,160600,293745694,1689,1689,1689,1689,0
|
|
20240607,160500,293745694,1689,1689,1689,1689,0
|
|
20240607,160400,293745694,1689,1689,1689,1689,0
|
|
20240607,160300,293745694,1689,1689,1689,1689,0
|
|
20240607,160200,293745694,1689,1689,1689,1689,0
|
|
20240607,160100,293745694,1689,1689,1689,1689,0
|
|
20240607,160000,293745694,1689,1689,1689,1689,0
|
|
20240607,155900,293745694,1689,1689,1689,1689,0
|
|
20240607,155800,293745694,1689,1689,1689,1689,0
|
|
20240607,155700,293745694,1689,1689,1689,1689,0
|
|
20240607,155600,293745694,1689,1689,1689,1689,0
|
|
20240607,155500,293745694,1689,1689,1689,1689,0
|
|
20240607,155400,293745694,1689,1689,1689,1689,0
|
|
20240607,155300,293745694,1689,1689,1689,1689,0
|
|
20240607,155200,293745694,1689,1689,1689,1689,0
|
|
20240607,155100,293745694,1689,1689,1689,1689,0
|
|
20240607,155000,293745694,1689,1689,1689,1689,0
|
|
20240607,154900,293745694,1689,1689,1689,1689,0
|
|
20240607,154800,293745694,1689,1689,1689,1689,0
|
|
20240607,154700,293745694,1689,1689,1689,1689,0
|
|
20240607,154600,293745694,1689,1689,1689,1689,0
|
|
20240607,154500,293745694,1689,1689,1689,1689,0
|
|
20240607,154400,293745694,1689,1689,1689,1689,0
|
|
20240607,154300,293745694,1689,1689,1689,1689,0
|
|
20240607,154200,293745694,1689,1689,1689,1689,0
|
|
20240607,154100,293745694,1689,1689,1689,1689,4928
|
|
20240607,154000,293745694,1689,1689,1689,1689,0
|
|
20240607,153900,293745694,1689,1689,1689,1689,0
|
|
20240607,153800,293745694,1689,1689,1689,1689,0
|
|
20240607,153700,293745694,1689,1689,1689,1689,0
|
|
20240607,153600,293745694,1689,1689,1689,1689,0
|
|
20240607,153500,293745694,1689,1689,1689,1689,0
|
|
20240607,153400,293745694,1689,1689,1689,1689,0
|
|
20240607,153300,293745694,1689,1689,1689,1689,0
|
|
20240607,153200,293745694,1689,1689,1689,1689,0
|
|
20240607,153100,293745694,1689,1689,1689,1689,0
|
|
20240607,153000,293745694,1689,1689,1689,1689,4928
|
|
20240607,152900,285422302,1689,1689,1689,1689,0
|
|
20240607,152800,285422302,1689,1689,1689,1689,0
|
|
20240607,152700,285422302,1689,1689,1689,1689,0
|
|
20240607,152600,285422302,1689,1689,1689,1689,0
|
|
20240607,152500,285422302,1689,1689,1689,1689,0
|
|
20240607,152400,285422302,1689,1689,1689,1689,0
|
|
20240607,152300,285422302,1689,1689,1689,1689,0
|
|
20240607,152200,285422302,1689,1689,1689,1689,0
|
|
20240607,152100,285422302,1689,1689,1689,1689,0
|
|
20240607,152000,285422302,1689,1689,1689,1689,0
|
|
20240607,151900,285422302,1689,1678,1692,1678,411
|
|
20240607,151800,284729691,1677,1689,1689,1677,1292
|
|
20240607,151700,282560107,1689,1680,1689,1680,896
|
|
20240607,151600,281054323,1680,1680,1680,1680,81
|
|
20240607,151500,280918243,1679,1689,1689,1679,649
|
|
20240607,151400,279827201,1694,1694,1694,1694,0
|
|
20240607,151300,279827201,1694,1694,1694,1694,0
|
|
20240607,151200,279827201,1694,1690,1694,1690,401
|
|
20240607,151100,279149507,1690,1690,1690,1690,50
|
|
20240607,151000,279065007,1694,1694,1694,1694,102
|
|
20240607,150900,278892219,1690,1690,1690,1690,0
|
|
20240607,150800,278892219,1690,1690,1690,1690,1
|
|
20240607,150700,278890529,1694,1679,1694,1679,60
|
|
20240607,150600,278789075,1678,1678,1678,1678,90
|
|
20240607,150500,278638055,1677,1679,1694,1677,2157
|
|
20240607,150400,275015184,1677,1677,1677,1677,3225
|
|
20240607,150300,269606859,1676,1675,1676,1675,344
|
|
20240607,150200,269030335,1675,1675,1675,1675,600
|
|
20240607,150100,268025335,1675,1677,1677,1675,2845
|
|
20240607,150000,263259014,1677,1677,1677,1677,1141
|
|
20240607,145900,261345557,1677,1678,1678,1677,89
|
|
20240607,145800,261196220,1679,1683,1683,1678,5288
|
|
20240607,145700,252310984,1683,1683,1683,1683,403
|
|
20240607,145600,251632735,1686,1686,1686,1686,16
|
|
20240607,145500,251605759,1683,1683,1686,1683,143
|
|
20240607,145400,251365087,1683,1683,1683,1683,0
|
|
20240607,145300,251365087,1683,1683,1683,1683,0
|
|
20240607,145200,251365087,1683,1683,1683,1683,0
|
|
20240607,145100,251365087,1683,1686,1686,1683,2433
|
|
20240607,145000,247266948,1687,1687,1687,1687,0
|
|
20240607,144900,247266948,1687,1688,1688,1687,1366
|
|
20240607,144800,244962454,1688,1695,1695,1688,54
|
|
20240607,144700,244870973,1695,1694,1695,1694,13
|
|
20240607,144600,244848940,1694,1692,1694,1692,81
|
|
20240607,144500,244711818,1689,1689,1689,1689,0
|
|
20240607,144400,244711818,1689,1689,1689,1689,0
|
|
20240607,144300,244711818,1689,1689,1689,1689,1001
|
|
20240607,144200,243021129,1692,1692,1692,1692,2
|
|
20240607,144100,243017745,1692,1692,1692,1692,0
|
|
20240607,144000,243017745,1692,1692,1692,1692,41
|
|
20240607,143900,242948373,1692,1691,1692,1691,100
|
|
20240607,143800,242779179,1691,1691,1691,1691,177
|
|
20240607,143700,242479872,1692,1686,1692,1685,249
|
|
20240607,143600,242060015,1686,1687,1687,1686,1223
|
|
20240607,143500,239997366,1696,1696,1696,1696,280
|
|
20240607,143400,239522486,1694,1694,1694,1694,0
|
|
20240607,143300,239522486,1694,1694,1694,1694,0
|
|
20240607,143200,239522486,1694,1694,1694,1694,0
|
|
20240607,143100,239522486,1694,1694,1694,1694,0
|
|
20240607,143000,239522486,1694,1694,1694,1694,15
|
|
20240607,142900,239497076,1694,1694,1694,1694,0
|
|
20240607,142800,239497076,1694,1694,1694,1694,120
|
|
20240607,142700,239293796,1690,1690,1690,1690,51
|
|
20240607,142600,239207606,1697,1697,1697,1697,64
|
|
20240607,142500,239098998,1697,1697,1697,1697,29
|
|
20240607,142400,239049785,1697,1697,1697,1697,90
|
|
20240607,142300,238897055,1697,1697,1697,1697,6
|
|
20240607,142200,238886873,1697,1690,1697,1690,252
|
|
20240607,142100,238460972,1688,1688,1688,1688,4
|
|
20240607,142000,238454220,1690,1690,1690,1690,0
|
|
20240607,141900,238454220,1690,1690,1690,1690,0
|
|
20240607,141800,238454220,1690,1690,1690,1690,0
|
|
20240607,141700,238454220,1690,1690,1690,1690,0
|
|
20240607,141600,238454220,1690,1690,1690,1690,3
|
|
20240607,141500,238449150,1690,1690,1690,1690,0
|
|
20240607,141400,238449150,1690,1690,1690,1690,0
|
|
20240607,141300,238449150,1690,1690,1690,1690,150
|
|
20240607,141200,238195650,1697,1697,1697,1697,14
|
|
20240607,141100,238171892,1697,1697,1697,1697,0
|
|
20240607,141000,238171892,1697,1697,1697,1697,0
|
|
20240607,140900,238171892,1697,1697,1697,1697,21
|
|
20240607,140800,238136255,1697,1697,1697,1697,10
|
|
20240607,140700,238119285,1698,1698,1698,1698,0
|
|
20240607,140600,238119285,1698,1698,1698,1698,0
|
|
20240607,140500,238119285,1698,1697,1698,1697,34
|
|
20240607,140400,238061581,1698,1687,1698,1685,477
|
|
20240607,140300,237254909,1688,1694,1694,1688,3667
|
|
20240607,140200,231058476,1700,1700,1700,1700,55
|
|
20240607,140100,230964976,1700,1700,1700,1700,0
|
|
20240607,140000,230964976,1700,1700,1700,1700,0
|
|
20240607,135900,230964976,1700,1700,1700,1700,8
|
|
20240607,135800,230951376,1705,1705,1705,1705,0
|
|
20240607,135700,230951376,1705,1705,1705,1705,4
|
|
20240607,135600,230944556,1695,1695,1695,1695,103
|
|
20240607,135500,230769971,1705,1705,1705,1705,0
|
|
20240607,135400,230769971,1705,1705,1705,1705,0
|
|
20240607,135300,230769971,1705,1705,1705,1705,0
|
|
20240607,135200,230769971,1705,1705,1705,1705,0
|
|
20240607,135100,230769971,1705,1696,1705,1696,70
|
|
20240607,135000,230651232,1695,1695,1695,1695,0
|
|
20240607,134900,230651232,1695,1695,1695,1695,0
|
|
20240607,134800,230651232,1695,1695,1695,1695,0
|
|
20240607,134700,230651232,1695,1695,1695,1695,501
|
|
20240607,134600,229802037,1696,1697,1697,1696,105
|
|
20240607,134500,229623954,1705,1705,1705,1705,0
|
|
20240607,134400,229623954,1705,1705,1705,1705,8
|
|
20240607,134300,229610314,1705,1697,1705,1697,5
|
|
20240607,134200,229601813,1706,1706,1706,1706,0
|
|
20240607,134100,229601813,1706,1705,1706,1705,57
|
|
20240607,134000,229504614,1698,1698,1698,1698,0
|
|
20240607,133900,229504614,1698,1698,1698,1698,0
|
|
20240607,133800,229504614,1698,1698,1698,1698,0
|
|
20240607,133700,229504614,1698,1699,1699,1698,589
|
|
20240607,133600,228504481,1706,1706,1706,1706,0
|
|
20240607,133500,228504481,1706,1706,1706,1706,5
|
|
20240607,133400,228495951,1706,1706,1706,1706,0
|
|
20240607,133300,228495951,1706,1706,1706,1706,0
|
|
20240607,133200,228495951,1706,1706,1706,1706,0
|
|
20240607,133100,228495951,1706,1706,1706,1706,0
|
|
20240607,133000,228495951,1706,1706,1706,1701,11
|
|
20240607,132900,228477200,1699,1699,1699,1699,0
|
|
20240607,132800,228477200,1699,1703,1706,1699,43
|
|
20240607,132700,228403993,1699,1699,1699,1699,1293
|
|
20240607,132600,226207186,1706,1706,1706,1706,4
|
|
20240607,132500,226200362,1699,1699,1699,1699,58
|
|
20240607,132400,226101820,1699,1699,1699,1699,0
|
|
20240607,132300,226101820,1699,1699,1699,1699,0
|
|
20240607,132200,226101820,1699,1700,1700,1699,1129
|
|
20240607,132100,224183538,1706,1706,1706,1706,0
|
|
20240607,132000,224183538,1706,1706,1706,1706,0
|
|
20240607,131900,224183538,1706,1706,1706,1706,0
|
|
20240607,131800,224183538,1706,1706,1706,1706,0
|
|
20240607,131700,224183538,1706,1706,1706,1706,4
|
|
20240607,131600,224176714,1706,1706,1706,1706,0
|
|
20240607,131500,224176714,1706,1706,1706,1706,0
|
|
20240607,131400,224176714,1706,1706,1706,1706,0
|
|
20240607,131300,224176714,1706,1706,1706,1706,0
|
|
20240607,131200,224176714,1706,1706,1706,1706,0
|
|
20240607,131100,224176714,1706,1705,1706,1705,47
|
|
20240607,131000,224096565,1699,1699,1699,1699,0
|
|
20240607,130900,224096565,1699,1699,1699,1699,0
|
|
20240607,130800,224096565,1699,1699,1699,1699,0
|
|
20240607,130700,224096565,1699,1700,1700,1699,575
|
|
20240607,130600,223119590,1706,1706,1706,1706,0
|
|
20240607,130500,223119590,1706,1706,1706,1706,0
|
|
20240607,130400,223119590,1706,1706,1706,1706,200
|
|
20240607,130300,222778390,1701,1701,1701,1701,0
|
|
20240607,130200,222778390,1701,1709,1709,1700,19368
|
|
20240607,130100,189828009,1718,1718,1718,1718,0
|
|
20240607,130000,189828009,1718,1718,1718,1718,0
|
|
20240607,125900,189828009,1718,1718,1718,1718,0
|
|
20240607,125800,189828009,1718,1718,1718,1718,1
|
|
20240607,125700,189826291,1718,1718,1718,1718,1
|
|
20240607,125600,189824573,1718,1718,1718,1718,15
|
|
20240607,125500,189798803,1708,1708,1708,1708,0
|
|
20240607,125400,189798803,1708,1708,1708,1708,0
|
|
20240607,125300,189798803,1708,1708,1708,1708,9
|
|
20240607,125200,189783431,1708,1708,1708,1708,0
|
|
20240607,125100,189783431,1708,1708,1708,1708,4
|
|
20240607,125000,189776599,1708,1718,1718,1708,61
|
|
20240607,124900,189671811,1718,1718,1718,1718,486
|
|
20240607,124800,188836863,1718,1718,1718,1718,0
|
|
20240607,124700,188836863,1718,1718,1718,1718,0
|
|
20240607,124600,188836863,1718,1717,1718,1717,141
|
|
20240607,124500,188594653,1711,1711,1711,1711,427
|
|
20240607,124400,187864056,1718,1718,1718,1718,2
|
|
20240607,124300,187860620,1712,1712,1712,1712,0
|
|
20240607,124200,187860620,1712,1712,1712,1712,0
|
|
20240607,124100,187860620,1712,1714,1714,1712,1574
|
|
20240607,124000,185165918,1715,1715,1715,1715,50
|
|
20240607,123900,185080168,1718,1718,1718,1718,0
|
|
20240607,123800,185080168,1718,1718,1718,1718,0
|
|
20240607,123700,185080168,1718,1717,1718,1716,692
|
|
20240607,123600,183892626,1717,1717,1717,1717,0
|
|
20240607,123500,183892626,1717,1717,1717,1717,67
|
|
20240607,123400,183777587,1718,1718,1718,1718,0
|
|
20240607,123300,183777587,1718,1718,1718,1718,0
|
|
20240607,123200,183777587,1718,1718,1718,1718,0
|
|
20240607,123100,183777587,1718,1718,1718,1718,23
|
|
20240607,123000,183738073,1712,1712,1712,1712,40
|
|
20240607,122900,183669593,1718,1718,1718,1718,0
|
|
20240607,122800,183669593,1718,1718,1718,1718,0
|
|
20240607,122700,183669593,1718,1718,1718,1718,0
|
|
20240607,122600,183669593,1718,1718,1718,1718,0
|
|
20240607,122500,183669593,1718,1718,1718,1718,0
|
|
20240607,122400,183669593,1718,1718,1718,1718,0
|
|
20240607,122300,183669593,1718,1718,1718,1718,1
|
|
20240607,122200,183667875,1718,1718,1718,1718,327
|
|
20240607,122100,183106089,1718,1712,1718,1712,60
|
|
20240607,122000,183003363,1711,1711,1711,1711,7
|
|
20240607,121900,182991386,1712,1713,1713,1712,1186
|
|
20240607,121800,180960949,1713,1713,1713,1713,0
|
|
20240607,121700,180960949,1713,1713,1713,1713,0
|
|
20240607,121600,180960949,1713,1713,1713,1713,1
|
|
20240607,121500,180959236,1720,1719,1720,1719,174
|
|
20240607,121400,180659993,1720,1720,1720,1720,0
|
|
20240607,121300,180659993,1720,1720,1720,1720,4
|
|
20240607,121200,180653113,1724,1724,1724,1724,0
|
|
20240607,121100,180653113,1724,1724,1724,1724,1
|
|
20240607,121000,180651389,1724,1723,1724,1723,24
|
|
20240607,120900,180610023,1723,1723,1723,1723,10
|
|
20240607,120800,180592793,1725,1725,1725,1725,1
|
|
20240607,120700,180591068,1725,1723,1725,1723,1868
|
|
20240607,120600,177371857,1723,1724,1724,1723,18
|
|
20240607,120500,177340826,1715,1715,1715,1715,696
|
|
20240607,120400,176147186,1711,1715,1715,1711,23
|
|
20240607,120300,176107793,1715,1715,1715,1715,0
|
|
20240607,120200,176107793,1715,1713,1715,1713,42
|
|
20240607,120100,176035783,1711,1711,1711,1711,0
|
|
20240607,120000,176035783,1711,1711,1711,1711,0
|
|
20240607,115900,176035783,1711,1711,1711,1711,10
|
|
20240607,115800,176018673,1711,1711,1711,1711,83
|
|
20240607,115700,175876660,1711,1708,1711,1701,1193
|
|
20240607,115600,173845867,1709,1709,1709,1709,4
|
|
20240607,115500,173839031,1701,1701,1701,1701,200
|
|
20240607,115400,173498831,1709,1709,1709,1709,0
|
|
20240607,115300,173498831,1709,1709,1709,1709,10
|
|
20240607,115200,173481741,1701,1701,1701,1701,0
|
|
20240607,115100,173481741,1701,1701,1701,1701,0
|
|
20240607,115000,173481741,1701,1701,1701,1701,0
|
|
20240607,114900,173481741,1701,1701,1701,1701,0
|
|
20240607,114800,173481741,1701,1702,1702,1701,936
|
|
20240607,114700,171889600,1703,1703,1703,1703,0
|
|
20240607,114600,171889600,1703,1703,1703,1703,23
|
|
20240607,114500,171850431,1715,1715,1715,1715,0
|
|
20240607,114400,171850431,1715,1714,1715,1714,1000
|
|
20240607,114300,170135877,1702,1702,1702,1702,20
|
|
20240607,114200,170101837,1701,1714,1714,1701,320
|
|
20240607,114100,169555287,1701,1714,1714,1701,160
|
|
20240607,114000,169281782,1706,1706,1706,1706,1085
|
|
20240607,113900,167430772,1706,1706,1706,1706,46
|
|
20240607,113800,167352296,1706,1714,1714,1706,454
|
|
20240607,113700,166575372,1714,1714,1714,1714,3
|
|
20240607,113600,166570230,1714,1714,1714,1714,0
|
|
20240607,113500,166570230,1714,1714,1714,1714,497
|
|
20240607,113400,165718372,1714,1714,1714,1714,0
|
|
20240607,113300,165718372,1714,1714,1714,1714,0
|
|
20240607,113200,165718372,1714,1714,1714,1714,0
|
|
20240607,113100,165718372,1714,1714,1714,1714,0
|
|
20240607,113000,165718372,1714,1714,1714,1714,0
|
|
20240607,112900,165718372,1714,1714,1714,1714,0
|
|
20240607,112800,165718372,1714,1705,1715,1705,550
|
|
20240607,112700,164775962,1705,1696,1705,1696,7306
|
|
20240607,112600,152358213,1696,1690,1696,1690,635
|
|
20240607,112500,151281746,1690,1690,1690,1690,0
|
|
20240607,112400,151281746,1690,1691,1691,1690,118
|
|
20240607,112300,151082324,1695,1694,1695,1694,12
|
|
20240607,112200,151061995,1695,1695,1695,1695,0
|
|
20240607,112100,151061995,1695,1695,1695,1695,0
|
|
20240607,112000,151061995,1695,1695,1695,1695,0
|
|
20240607,111900,151061995,1695,1695,1695,1695,0
|
|
20240607,111800,151061995,1695,1695,1695,1695,0
|
|
20240607,111700,151061995,1695,1695,1695,1695,200
|
|
20240607,111600,150722995,1695,1692,1695,1692,364
|
|
20240607,111500,150107086,1692,1695,1695,1692,9
|
|
20240607,111400,150091849,1693,1695,1695,1693,833
|
|
20240607,111300,148679932,1695,1695,1695,1695,12
|
|
20240607,111200,148659592,1695,1695,1695,1695,112
|
|
20240607,111100,148469752,1695,1695,1695,1695,0
|
|
20240607,111000,148469752,1695,1695,1695,1695,0
|
|
20240607,110900,148469752,1695,1695,1695,1695,0
|
|
20240607,110800,148469752,1695,1695,1695,1695,100
|
|
20240607,110700,148300252,1695,1695,1695,1695,10
|
|
20240607,110600,148283302,1695,1695,1695,1695,0
|
|
20240607,110500,148283302,1695,1695,1695,1695,0
|
|
20240607,110400,148283302,1695,1695,1695,1695,0
|
|
20240607,110300,148283302,1695,1695,1695,1695,0
|
|
20240607,110200,148283302,1695,1695,1695,1695,1
|
|
20240607,110100,148281607,1695,1695,1695,1695,0
|
|
20240607,110000,148281607,1695,1695,1695,1695,0
|
|
20240607,105900,148281607,1695,1695,1695,1695,0
|
|
20240607,105800,148281607,1695,1695,1695,1695,8
|
|
20240607,105700,148268047,1695,1695,1695,1695,0
|
|
20240607,105600,148268047,1695,1695,1695,1695,0
|
|
20240607,105500,148268047,1695,1695,1695,1695,0
|
|
20240607,105400,148268047,1695,1695,1695,1695,0
|
|
20240607,105300,148268047,1695,1695,1695,1695,0
|
|
20240607,105200,148268047,1695,1695,1695,1695,2
|
|
20240607,105100,148264657,1695,1695,1695,1695,0
|
|
20240607,105000,148264657,1695,1695,1695,1695,50
|
|
20240607,104900,148179907,1695,1695,1695,1695,0
|
|
20240607,104800,148179907,1695,1695,1695,1695,0
|
|
20240607,104700,148179907,1695,1695,1695,1695,0
|
|
20240607,104600,148179907,1695,1695,1695,1695,28
|
|
20240607,104500,148132447,1696,1683,1696,1670,10389
|
|
20240607,104400,130734569,1683,1683,1683,1683,0
|
|
20240607,104300,130734569,1683,1683,1683,1683,50
|
|
20240607,104200,130650419,1683,1683,1683,1683,38
|
|
20240607,104100,130586465,1685,1685,1685,1685,0
|
|
20240607,104000,130586465,1685,1686,1686,1685,159
|
|
20240607,103900,130318546,1685,1685,1685,1685,100
|
|
20240607,103800,130150046,1689,1689,1689,1685,270
|
|
20240607,103700,129694476,1685,1688,1688,1685,200
|
|
20240607,103600,129357176,1688,1688,1688,1688,10
|
|
20240607,103500,129340296,1690,1690,1690,1690,0
|
|
20240607,103400,129340296,1690,1690,1690,1690,206
|
|
20240607,103300,128992156,1688,1693,1693,1688,7
|
|
20240607,103200,128980327,1681,1687,1687,1681,10000
|
|
20240607,103100,112125159,1695,1695,1695,1695,0
|
|
20240607,103000,112125159,1695,1689,1695,1687,2003
|
|
20240607,102900,108745703,1690,1690,1690,1690,322
|
|
20240607,102800,108201523,1699,1699,1699,1699,28
|
|
20240607,102700,108153951,1700,1700,1700,1700,0
|
|
20240607,102600,108153951,1700,1700,1700,1700,0
|
|
20240607,102500,108153951,1700,1700,1700,1700,0
|
|
20240607,102400,108153951,1700,1700,1700,1700,1
|
|
20240607,102300,108152251,1690,1690,1690,1690,1000
|
|
20240607,102200,106462251,1700,1700,1700,1700,50
|
|
20240607,102100,106377251,1700,1700,1700,1700,0
|
|
20240607,102000,106377251,1700,1700,1700,1700,0
|
|
20240607,101900,106377251,1700,1700,1700,1700,0
|
|
20240607,101800,106377251,1700,1700,1700,1700,28
|
|
20240607,101700,106329651,1690,1690,1690,1690,0
|
|
20240607,101600,106329651,1690,1690,1690,1690,200
|
|
20240607,101500,105991651,1700,1700,1700,1700,125
|
|
20240607,101400,105779151,1700,1697,1700,1697,408
|
|
20240607,101300,105086754,1697,1692,1697,1687,3218
|
|
20240607,101200,99656870,1693,1693,1693,1693,0
|
|
20240607,101100,99656870,1693,1691,1693,1691,1408
|
|
20240607,101000,97275082,1686,1686,1686,1685,481
|
|
20240607,100900,96464479,1687,1686,1687,1686,9269
|
|
20240607,100800,80836944,1686,1686,1686,1686,0
|
|
20240607,100700,80836944,1686,1686,1686,1686,15
|
|
20240607,100600,80811654,1686,1686,1686,1686,105
|
|
20240607,100500,80634624,1691,1684,1691,1684,205
|
|
20240607,100400,80289369,1691,1691,1691,1684,1101
|
|
20240607,100300,78434578,1691,1691,1691,1691,13
|
|
20240607,100200,78412595,1690,1690,1690,1690,295
|
|
20240607,100100,77914045,1690,1690,1690,1690,253
|
|
20240607,100000,77486475,1690,1683,1690,1683,474
|
|
20240607,095900,76688726,1683,1682,1683,1682,301
|
|
20240607,095800,76182248,1683,1683,1683,1683,219
|
|
20240607,095700,75813671,1683,1681,1683,1681,32
|
|
20240607,095600,75759877,1681,1681,1681,1681,0
|
|
20240607,095500,75759877,1681,1681,1681,1681,41
|
|
20240607,095400,75690956,1680,1683,1683,1680,617
|
|
20240607,095300,74653745,1683,1683,1683,1683,31
|
|
20240607,095200,74601572,1689,1689,1689,1689,200
|
|
20240607,095100,74263772,1689,1688,1689,1680,196
|
|
20240607,095000,73934007,1689,1689,1689,1689,500
|
|
20240607,094900,73089507,1689,1689,1689,1689,0
|
|
20240607,094800,73089507,1689,1689,1689,1689,20
|
|
20240607,094700,73055727,1689,1690,1690,1689,52
|
|
20240607,094600,72967898,1691,1691,1691,1690,104
|
|
20240607,094500,72792035,1692,1692,1692,1692,0
|
|
20240607,094400,72792035,1692,1692,1692,1692,5
|
|
20240607,094300,72783575,1692,1692,1692,1692,10
|
|
20240607,094200,72766655,1692,1693,1693,1681,54
|
|
20240607,094100,72675603,1681,1679,1685,1679,8335
|
|
20240607,094000,58636346,1679,1683,1683,1679,7406
|
|
20240607,093900,46187513,1685,1684,1685,1683,269
|
|
20240607,093800,45734523,1684,1692,1692,1684,875
|
|
20240607,093700,44260041,1693,1693,1693,1693,30
|
|
20240607,093600,44209251,1697,1697,1697,1697,0
|
|
20240607,093500,44209251,1697,1700,1700,1686,375
|
|
20240607,093400,43576806,1685,1685,1685,1685,0
|
|
20240607,093300,43576806,1685,1685,1685,1685,0
|
|
20240607,093200,43576806,1685,1685,1685,1685,0
|
|
20240607,093100,43576806,1685,1686,1686,1685,489
|
|
20240607,093000,42752795,1702,1702,1702,1702,10
|
|
20240607,092900,42735775,1702,1685,1702,1685,200
|
|
20240607,092800,42397767,1684,1684,1684,1684,1
|
|
20240607,092700,42396083,1694,1685,1694,1685,110
|
|
20240607,092600,42210605,1685,1685,1685,1685,200
|
|
20240607,092500,41873605,1685,1685,1685,1685,0
|
|
20240607,092400,41873605,1685,1685,1685,1685,10
|
|
20240607,092300,41856755,1685,1685,1685,1685,0
|
|
20240607,092200,41856755,1685,1684,1685,1681,1710
|
|
20240607,092100,38978652,1685,1685,1685,1685,200
|
|
20240607,092000,38641652,1683,1690,1690,1683,285
|
|
20240607,091900,38161690,1688,1694,1694,1688,224
|
|
20240607,091800,37783123,1690,1690,1690,1690,100
|
|
20240607,091700,37614123,1689,1689,1689,1688,342
|
|
20240607,091600,37036553,1689,1691,1691,1689,113
|
|
20240607,091500,36845585,1691,1691,1691,1691,27
|
|
20240607,091400,36799928,1693,1693,1693,1693,0
|
|
20240607,091300,36799928,1693,1681,1693,1681,217
|
|
20240607,091200,36434983,1681,1681,1681,1681,96
|
|
20240607,091100,36273607,1693,1693,1693,1693,0
|
|
20240607,091000,36273607,1693,1693,1693,1693,350
|
|
20240607,090900,35681057,1693,1694,1694,1680,3195
|
|
20240607,090800,30311262,1698,1702,1702,1698,10
|
|
20240607,090700,30294274,1682,1701,1703,1682,1022
|
|
20240607,090600,28563834,1682,1703,1703,1682,536
|
|
20240607,090500,27654479,1704,1703,1704,1703,151
|
|
20240607,090400,27397183,1680,1690,1704,1680,11033
|
|
20240607,090300,8856862,1691,1696,1696,1690,302
|
|
20240607,090200,8346054,1700,1715,1715,1700,1823
|
|
20240607,090100,5245774,1715,1735,1735,1715,2594
|
|
20240607,090000,758569,1740,1753,1753,1740,433
|