651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194800,36956487,1479,1479,1479,1479,1
|
|
20240429,194700,36956487,1479,1479,1479,1479,0
|
|
20240429,194600,36956487,1479,1479,1479,1479,0
|
|
20240429,194500,36956487,1479,1479,1479,1479,0
|
|
20240429,194400,36956487,1479,1479,1479,1479,0
|
|
20240429,194300,36956487,1479,1479,1479,1479,0
|
|
20240429,194200,36956487,1479,1479,1479,1479,0
|
|
20240429,194100,36956487,1479,1479,1479,1479,0
|
|
20240429,194000,36956487,1479,1479,1479,1479,0
|
|
20240429,193900,36956487,1479,1479,1479,1479,0
|
|
20240429,193800,36956487,1479,1479,1479,1479,0
|
|
20240429,193700,36956487,1479,1479,1479,1479,0
|
|
20240429,193600,36956487,1479,1479,1479,1479,0
|
|
20240429,193500,36956487,1479,1479,1479,1479,0
|
|
20240429,193400,36956487,1479,1479,1479,1479,0
|
|
20240429,193300,36956487,1479,1479,1479,1479,0
|
|
20240429,193200,36956487,1479,1479,1479,1479,0
|
|
20240429,193100,36956487,1479,1479,1479,1479,0
|
|
20240429,193000,36956487,1479,1479,1479,1479,0
|
|
20240429,192900,36956487,1479,1479,1479,1479,0
|
|
20240429,192800,36956487,1479,1479,1479,1479,0
|
|
20240429,192700,36956487,1479,1479,1479,1479,0
|
|
20240429,192600,36956487,1479,1479,1479,1479,0
|
|
20240429,192500,36956487,1479,1479,1479,1479,0
|
|
20240429,192400,36956487,1479,1479,1479,1479,0
|
|
20240429,192300,36956487,1479,1479,1479,1479,0
|
|
20240429,192200,36956487,1479,1479,1479,1479,0
|
|
20240429,192100,36956487,1479,1479,1479,1479,0
|
|
20240429,192000,36956487,1479,1479,1479,1479,0
|
|
20240429,191900,36956487,1479,1479,1479,1479,0
|
|
20240429,191800,36956487,1479,1479,1479,1479,1
|
|
20240429,191700,36956487,1479,1479,1479,1479,0
|
|
20240429,191600,36956487,1479,1479,1479,1479,0
|
|
20240429,191500,36956487,1479,1479,1479,1479,0
|
|
20240429,191400,36956487,1479,1479,1479,1479,0
|
|
20240429,191300,36956487,1479,1479,1479,1479,0
|
|
20240429,191200,36956487,1479,1479,1479,1479,0
|
|
20240429,191100,36956487,1479,1479,1479,1479,0
|
|
20240429,191000,36956487,1479,1479,1479,1479,0
|
|
20240429,190900,36956487,1479,1479,1479,1479,0
|
|
20240429,190800,36956487,1479,1479,1479,1479,0
|
|
20240429,190700,36956487,1479,1479,1479,1479,0
|
|
20240429,190600,36956487,1479,1479,1479,1479,0
|
|
20240429,190500,36956487,1479,1479,1479,1479,0
|
|
20240429,190400,36956487,1479,1479,1479,1479,0
|
|
20240429,190300,36956487,1479,1479,1479,1479,0
|
|
20240429,190200,36956487,1479,1479,1479,1479,0
|
|
20240429,190100,36956487,1479,1479,1479,1479,0
|
|
20240429,190000,36956487,1479,1479,1479,1479,0
|
|
20240429,185900,36956487,1479,1479,1479,1479,0
|
|
20240429,185800,36956487,1479,1479,1479,1479,0
|
|
20240429,185700,36956487,1479,1479,1479,1479,0
|
|
20240429,185600,36956487,1479,1479,1479,1479,0
|
|
20240429,185500,36956487,1479,1479,1479,1479,0
|
|
20240429,185400,36956487,1479,1479,1479,1479,0
|
|
20240429,185300,36956487,1479,1479,1479,1479,0
|
|
20240429,185200,36956487,1479,1479,1479,1479,0
|
|
20240429,185100,36956487,1479,1479,1479,1479,0
|
|
20240429,185000,36956487,1479,1479,1479,1479,0
|
|
20240429,184900,36956487,1479,1479,1479,1479,0
|
|
20240429,184800,36956487,1479,1479,1479,1479,1
|
|
20240429,184700,36956487,1479,1479,1479,1479,0
|
|
20240429,184600,36956487,1479,1479,1479,1479,0
|
|
20240429,184500,36956487,1479,1479,1479,1479,0
|
|
20240429,184400,36956487,1479,1479,1479,1479,0
|
|
20240429,184300,36956487,1479,1479,1479,1479,0
|
|
20240429,184200,36956487,1479,1479,1479,1479,0
|
|
20240429,184100,36956487,1479,1479,1479,1479,0
|
|
20240429,184000,36956487,1479,1479,1479,1479,0
|
|
20240429,183900,36956487,1479,1479,1479,1479,0
|
|
20240429,183800,36956487,1479,1479,1479,1479,0
|
|
20240429,183700,36956487,1479,1479,1479,1479,0
|
|
20240429,183600,36956487,1479,1479,1479,1479,0
|
|
20240429,183500,36956487,1479,1479,1479,1479,0
|
|
20240429,183400,36956487,1479,1479,1479,1479,0
|
|
20240429,183300,36956487,1479,1479,1479,1479,0
|
|
20240429,183200,36956487,1479,1479,1479,1479,0
|
|
20240429,183100,36956487,1479,1479,1479,1479,0
|
|
20240429,183000,36956487,1479,1479,1479,1479,0
|
|
20240429,182900,36956487,1479,1479,1479,1479,0
|
|
20240429,182800,36956487,1479,1479,1479,1479,0
|
|
20240429,182700,36956487,1479,1479,1479,1479,0
|
|
20240429,182600,36956487,1479,1479,1479,1479,0
|
|
20240429,182500,36956487,1479,1479,1479,1479,0
|
|
20240429,182400,36956487,1479,1479,1479,1479,0
|
|
20240429,182300,36956487,1479,1479,1479,1479,0
|
|
20240429,182200,36956487,1479,1479,1479,1479,0
|
|
20240429,182100,36956487,1479,1479,1479,1479,0
|
|
20240429,182000,36956487,1479,1479,1479,1479,0
|
|
20240429,181900,36956487,1479,1479,1479,1479,0
|
|
20240429,181800,36956487,1479,1479,1479,1479,1
|
|
20240429,181700,36956487,1479,1479,1479,1479,0
|
|
20240429,181600,36956487,1479,1479,1479,1479,0
|
|
20240429,181500,36956487,1479,1479,1479,1479,0
|
|
20240429,181400,36956487,1479,1479,1479,1479,0
|
|
20240429,181300,36956487,1479,1479,1479,1479,0
|
|
20240429,181200,36956487,1479,1479,1479,1479,0
|
|
20240429,181100,36956487,1479,1479,1479,1479,0
|
|
20240429,181000,36956487,1479,1479,1479,1479,0
|
|
20240429,180900,36956487,1479,1479,1479,1479,0
|
|
20240429,180800,36956487,1479,1479,1479,1479,0
|
|
20240429,180700,36956487,1479,1479,1479,1479,0
|
|
20240429,180600,36956487,1479,1479,1479,1479,0
|
|
20240429,180500,36956487,1479,1479,1479,1479,0
|
|
20240429,180400,36956487,1479,1479,1479,1479,0
|
|
20240429,180300,36956487,1479,1479,1479,1479,0
|
|
20240429,180200,36956487,1479,1479,1479,1479,0
|
|
20240429,180100,36956487,1479,1479,1479,1479,0
|
|
20240429,180000,36956487,1479,1479,1479,1479,0
|
|
20240429,175900,36956487,1479,1479,1479,1479,0
|
|
20240429,175800,36956487,1479,1479,1479,1479,0
|
|
20240429,175700,36956487,1479,1479,1479,1479,0
|
|
20240429,175600,36956487,1479,1479,1479,1479,0
|
|
20240429,175500,36956487,1479,1479,1479,1479,0
|
|
20240429,175400,36956487,1479,1479,1479,1479,0
|
|
20240429,175300,36956487,1479,1479,1479,1479,0
|
|
20240429,175200,36956487,1479,1479,1479,1479,0
|
|
20240429,175100,36956487,1479,1479,1479,1479,0
|
|
20240429,175000,36956487,1479,1479,1479,1479,0
|
|
20240429,174900,36956487,1479,1479,1479,1479,0
|
|
20240429,174800,36956487,1479,1479,1479,1479,1
|
|
20240429,174700,36956487,1479,1479,1479,1479,0
|
|
20240429,174600,36956487,1479,1479,1479,1479,0
|
|
20240429,174500,36956487,1479,1479,1479,1479,0
|
|
20240429,174400,36956487,1479,1479,1479,1479,0
|
|
20240429,174300,36956487,1479,1479,1479,1479,0
|
|
20240429,174200,36956487,1479,1479,1479,1479,0
|
|
20240429,174100,36956487,1479,1479,1479,1479,0
|
|
20240429,174000,36956487,1479,1479,1479,1479,0
|
|
20240429,173900,36956487,1479,1479,1479,1479,0
|
|
20240429,173800,36956487,1479,1479,1479,1479,0
|
|
20240429,173700,36956487,1479,1479,1479,1479,0
|
|
20240429,173600,36956487,1479,1479,1479,1479,0
|
|
20240429,173500,36956487,1479,1479,1479,1479,0
|
|
20240429,173400,36956487,1479,1479,1479,1479,0
|
|
20240429,173300,36956487,1479,1479,1479,1479,0
|
|
20240429,173200,36956487,1479,1479,1479,1479,0
|
|
20240429,173100,36956487,1479,1479,1479,1479,0
|
|
20240429,173000,36956487,1479,1479,1479,1479,0
|
|
20240429,172900,36956487,1479,1479,1479,1479,0
|
|
20240429,172800,36956487,1479,1479,1479,1479,0
|
|
20240429,172700,36956487,1479,1479,1479,1479,0
|
|
20240429,172600,36956487,1479,1479,1479,1479,0
|
|
20240429,172500,36956487,1479,1479,1479,1479,0
|
|
20240429,172400,36956487,1479,1479,1479,1479,0
|
|
20240429,172300,36956487,1479,1479,1479,1479,0
|
|
20240429,172200,36956487,1479,1479,1479,1479,0
|
|
20240429,172100,36956487,1479,1479,1479,1479,0
|
|
20240429,172000,36956487,1479,1479,1479,1479,0
|
|
20240429,171900,36956487,1479,1479,1479,1479,0
|
|
20240429,171800,36956487,1479,1479,1479,1479,1
|
|
20240429,171700,36956487,1479,1479,1479,1479,0
|
|
20240429,171600,36956487,1479,1479,1479,1479,0
|
|
20240429,171500,36956487,1479,1479,1479,1479,0
|
|
20240429,171400,36956487,1479,1479,1479,1479,0
|
|
20240429,171300,36956487,1479,1479,1479,1479,0
|
|
20240429,171200,36956487,1479,1479,1479,1479,0
|
|
20240429,171100,36956487,1479,1479,1479,1479,0
|
|
20240429,171000,36956487,1479,1479,1479,1479,0
|
|
20240429,170900,36956487,1479,1479,1479,1479,0
|
|
20240429,170800,36956487,1479,1479,1479,1479,0
|
|
20240429,170700,36956487,1479,1479,1479,1479,0
|
|
20240429,170600,36956487,1479,1479,1479,1479,0
|
|
20240429,170500,36956487,1479,1479,1479,1479,0
|
|
20240429,170400,36956487,1479,1479,1479,1479,0
|
|
20240429,170300,36956487,1479,1479,1479,1479,0
|
|
20240429,170200,36956487,1479,1479,1479,1479,0
|
|
20240429,170100,36956487,1479,1479,1479,1479,0
|
|
20240429,170000,36956487,1479,1479,1479,1479,0
|
|
20240429,165900,36956487,1479,1479,1479,1479,0
|
|
20240429,165800,36956487,1479,1479,1479,1479,0
|
|
20240429,165700,36956487,1479,1479,1479,1479,0
|
|
20240429,165600,36956487,1479,1479,1479,1479,0
|
|
20240429,165500,36956487,1479,1479,1479,1479,0
|
|
20240429,165400,36956487,1479,1479,1479,1479,0
|
|
20240429,165300,36956487,1479,1479,1479,1479,0
|
|
20240429,165200,36956487,1479,1479,1479,1479,0
|
|
20240429,165100,36956487,1479,1479,1479,1479,0
|
|
20240429,165000,36956487,1479,1479,1479,1479,0
|
|
20240429,164900,36956487,1479,1479,1479,1479,0
|
|
20240429,164800,36956487,1479,1479,1479,1479,1
|
|
20240429,164700,36956487,1479,1479,1479,1479,0
|
|
20240429,164600,36956487,1479,1479,1479,1479,0
|
|
20240429,164500,36956487,1479,1479,1479,1479,0
|
|
20240429,164400,36956487,1479,1479,1479,1479,0
|
|
20240429,164300,36956487,1479,1479,1479,1479,0
|
|
20240429,164200,36956487,1479,1479,1479,1479,0
|
|
20240429,164100,36956487,1479,1479,1479,1479,0
|
|
20240429,164000,36956487,1479,1479,1479,1479,0
|
|
20240429,163900,36956487,1479,1479,1479,1479,0
|
|
20240429,163800,36956487,1479,1479,1479,1479,0
|
|
20240429,163700,36956487,1479,1479,1479,1479,0
|
|
20240429,163600,36956487,1479,1479,1479,1479,0
|
|
20240429,163500,36956487,1479,1479,1479,1479,0
|
|
20240429,163400,36956487,1479,1479,1479,1479,0
|
|
20240429,163300,36956487,1479,1479,1479,1479,0
|
|
20240429,163200,36956487,1479,1479,1479,1479,0
|
|
20240429,163100,36956487,1479,1479,1479,1479,0
|
|
20240429,163000,36956487,1479,1479,1479,1479,0
|
|
20240429,162900,36956487,1479,1479,1479,1479,0
|
|
20240429,162800,36956487,1479,1479,1479,1479,0
|
|
20240429,162700,36956487,1479,1479,1479,1479,0
|
|
20240429,162600,36956487,1479,1479,1479,1479,0
|
|
20240429,162500,36956487,1479,1479,1479,1479,0
|
|
20240429,162400,36956487,1479,1479,1479,1479,0
|
|
20240429,162300,36956487,1479,1479,1479,1479,0
|
|
20240429,162200,36956487,1479,1479,1479,1479,0
|
|
20240429,162100,36956487,1479,1479,1479,1479,0
|
|
20240429,162000,36956487,1479,1479,1479,1479,0
|
|
20240429,161900,36956487,1479,1479,1479,1479,0
|
|
20240429,161800,36956487,1479,1479,1479,1479,1
|
|
20240429,161700,36956487,1479,1479,1479,1479,0
|
|
20240429,161600,36956487,1479,1479,1479,1479,0
|
|
20240429,161500,36956487,1479,1479,1479,1479,0
|
|
20240429,161400,36956487,1479,1479,1479,1479,0
|
|
20240429,161300,36956487,1479,1479,1479,1479,0
|
|
20240429,161200,36956487,1479,1479,1479,1479,0
|
|
20240429,161100,36956487,1479,1479,1479,1479,0
|
|
20240429,161000,36956487,1479,1479,1479,1479,0
|
|
20240429,160900,36956487,1479,1479,1479,1479,0
|
|
20240429,160800,36956487,1479,1479,1479,1479,0
|
|
20240429,160700,36956487,1479,1479,1479,1479,0
|
|
20240429,160600,36956487,1479,1479,1479,1479,0
|
|
20240429,160500,36956487,1479,1479,1479,1479,0
|
|
20240429,160400,36956487,1479,1479,1479,1479,0
|
|
20240429,160300,36956487,1479,1479,1479,1479,0
|
|
20240429,160200,36956487,1479,1479,1479,1479,0
|
|
20240429,160100,36956487,1479,1479,1479,1479,0
|
|
20240429,160000,36956487,1479,1479,1479,1479,0
|
|
20240429,155900,36956487,1479,1479,1479,1479,0
|
|
20240429,155800,36956487,1479,1479,1479,1479,0
|
|
20240429,155700,36956487,1479,1479,1479,1479,0
|
|
20240429,155600,36956487,1479,1479,1479,1479,0
|
|
20240429,155500,36956487,1479,1479,1479,1479,0
|
|
20240429,155400,36956487,1479,1479,1479,1479,0
|
|
20240429,155300,36956487,1479,1479,1479,1479,0
|
|
20240429,155200,36956487,1479,1479,1479,1479,0
|
|
20240429,155100,36956487,1479,1479,1479,1479,0
|
|
20240429,155000,36956487,1479,1479,1479,1479,0
|
|
20240429,154900,36956487,1479,1479,1479,1479,0
|
|
20240429,154800,36956487,1479,1479,1479,1479,1
|
|
20240429,154700,36956487,1479,1479,1479,1479,0
|
|
20240429,154600,36956487,1479,1479,1479,1479,0
|
|
20240429,154500,36956487,1479,1479,1479,1479,0
|
|
20240429,154400,36956487,1479,1479,1479,1479,0
|
|
20240429,154300,36956487,1479,1479,1479,1479,0
|
|
20240429,154200,36956487,1479,1479,1479,1479,0
|
|
20240429,154100,36956487,1479,1479,1479,1479,0
|
|
20240429,154000,36956487,1479,1479,1479,1479,0
|
|
20240429,153900,36956487,1479,1479,1479,1479,0
|
|
20240429,153800,36956487,1479,1479,1479,1479,0
|
|
20240429,153700,36956487,1479,1479,1479,1479,0
|
|
20240429,153600,36956487,1479,1479,1479,1479,0
|
|
20240429,153500,36956487,1479,1479,1479,1479,0
|
|
20240429,153400,36956487,1479,1479,1479,1479,0
|
|
20240429,153300,36956487,1479,1479,1479,1479,0
|
|
20240429,153200,36956487,1479,1479,1479,1479,0
|
|
20240429,153100,36956487,1479,1479,1479,1479,0
|
|
20240429,153000,36956487,1479,1479,1479,1479,0
|
|
20240429,152900,36956487,1479,1479,1479,1479,0
|
|
20240429,152800,36956487,1479,1479,1479,1479,0
|
|
20240429,152700,36956487,1479,1479,1479,1479,0
|
|
20240429,152600,36956487,1479,1479,1479,1479,0
|
|
20240429,152500,36956487,1479,1479,1479,1479,0
|
|
20240429,152400,36956487,1479,1479,1479,1479,0
|
|
20240429,152300,36956487,1479,1479,1479,1479,0
|
|
20240429,152200,36956487,1479,1479,1479,1479,0
|
|
20240429,152100,36956487,1479,1479,1479,1479,0
|
|
20240429,152000,36956487,1479,1479,1479,1479,0
|
|
20240429,151900,36956487,1479,1479,1479,1479,0
|
|
20240429,151800,36956487,1479,1479,1479,1479,0
|
|
20240429,151700,36956487,1479,1479,1479,1479,0
|
|
20240429,151600,36956487,1479,1479,1479,1479,0
|
|
20240429,151500,36956487,1479,1479,1479,1479,0
|
|
20240429,151400,36956487,1479,1479,1479,1479,1
|
|
20240429,151300,36955008,1466,1466,1466,1466,0
|
|
20240429,151200,36955008,1466,1471,1471,1466,338
|
|
20240429,151100,36458340,1479,1479,1479,1479,0
|
|
20240429,151000,36458340,1479,1479,1479,1479,0
|
|
20240429,150900,36458340,1479,1479,1479,1479,0
|
|
20240429,150800,36458340,1479,1479,1479,1479,0
|
|
20240429,150700,36458340,1479,1479,1479,1479,0
|
|
20240429,150600,36458340,1479,1479,1479,1479,0
|
|
20240429,150500,36458340,1479,1479,1479,1479,0
|
|
20240429,150400,36458340,1479,1479,1479,1479,0
|
|
20240429,150300,36458340,1479,1479,1479,1479,0
|
|
20240429,150200,36458340,1479,1479,1479,1479,0
|
|
20240429,150100,36458340,1479,1479,1479,1479,0
|
|
20240429,150000,36458340,1479,1479,1479,1479,0
|
|
20240429,145900,36458340,1479,1479,1479,1479,0
|
|
20240429,145800,36458340,1479,1479,1479,1479,0
|
|
20240429,145700,36458340,1479,1479,1479,1479,0
|
|
20240429,145600,36458340,1479,1479,1479,1479,0
|
|
20240429,145500,36458340,1479,1479,1479,1479,0
|
|
20240429,145400,36458340,1479,1479,1479,1479,0
|
|
20240429,145300,36458340,1479,1479,1479,1479,0
|
|
20240429,145200,36458340,1479,1479,1479,1479,0
|
|
20240429,145100,36458340,1479,1479,1479,1479,0
|
|
20240429,145000,36458340,1479,1479,1479,1479,0
|
|
20240429,144900,36458340,1479,1479,1479,1479,0
|
|
20240429,144800,36458340,1479,1479,1479,1479,0
|
|
20240429,144700,36458340,1479,1479,1479,1479,0
|
|
20240429,144600,36458340,1479,1479,1479,1479,0
|
|
20240429,144500,36458340,1479,1479,1479,1479,5
|
|
20240429,144400,36450945,1479,1479,1479,1479,0
|
|
20240429,144300,36450945,1479,1479,1479,1479,0
|
|
20240429,144200,36450945,1479,1479,1479,1479,0
|
|
20240429,144100,36450945,1479,1479,1479,1479,0
|
|
20240429,144000,36450945,1479,1479,1479,1479,0
|
|
20240429,143900,36450945,1479,1479,1479,1479,0
|
|
20240429,143800,36450945,1479,1479,1479,1479,0
|
|
20240429,143700,36450945,1479,1479,1479,1479,0
|
|
20240429,143600,36450945,1479,1479,1479,1479,0
|
|
20240429,143500,36450945,1479,1479,1479,1479,0
|
|
20240429,143400,36450945,1479,1479,1479,1479,0
|
|
20240429,143300,36450945,1479,1479,1479,1479,0
|
|
20240429,143200,36450945,1479,1479,1479,1479,0
|
|
20240429,143100,36450945,1479,1479,1479,1479,0
|
|
20240429,143000,36450945,1479,1479,1479,1479,0
|
|
20240429,142900,36450945,1479,1479,1479,1479,0
|
|
20240429,142800,36450945,1479,1479,1479,1479,1000
|
|
20240429,142700,34971945,1479,1479,1479,1479,0
|
|
20240429,142600,34971945,1479,1479,1479,1479,0
|
|
20240429,142500,34971945,1479,1479,1479,1479,0
|
|
20240429,142400,34971945,1479,1479,1479,1479,1000
|
|
20240429,142300,33492945,1479,1479,1479,1479,0
|
|
20240429,142200,33492945,1479,1479,1479,1479,0
|
|
20240429,142100,33492945,1479,1479,1479,1479,0
|
|
20240429,142000,33492945,1479,1479,1479,1479,0
|
|
20240429,141900,33492945,1479,1479,1479,1479,0
|
|
20240429,141800,33492945,1479,1479,1479,1479,0
|
|
20240429,141700,33492945,1479,1479,1479,1479,0
|
|
20240429,141600,33492945,1479,1479,1479,1479,0
|
|
20240429,141500,33492945,1479,1479,1479,1479,0
|
|
20240429,141400,33492945,1479,1479,1479,1479,0
|
|
20240429,141300,33492945,1479,1479,1479,1479,0
|
|
20240429,141200,33492945,1479,1479,1479,1479,0
|
|
20240429,141100,33492945,1479,1479,1479,1479,0
|
|
20240429,141000,33492945,1479,1479,1479,1479,5
|
|
20240429,140900,33485550,1474,1474,1474,1474,0
|
|
20240429,140800,33485550,1474,1474,1474,1474,0
|
|
20240429,140700,33485550,1474,1474,1474,1474,0
|
|
20240429,140600,33485550,1474,1474,1474,1474,48
|
|
20240429,140500,33414798,1479,1479,1479,1479,0
|
|
20240429,140400,33414798,1479,1479,1479,1479,0
|
|
20240429,140300,33414798,1479,1479,1479,1479,0
|
|
20240429,140200,33414798,1479,1479,1479,1479,0
|
|
20240429,140100,33414798,1479,1479,1479,1479,0
|
|
20240429,140000,33414798,1479,1479,1479,1479,0
|
|
20240429,135900,33414798,1479,1479,1479,1479,0
|
|
20240429,135800,33414798,1479,1479,1479,1479,0
|
|
20240429,135700,33414798,1479,1479,1479,1479,0
|
|
20240429,135600,33414798,1479,1479,1479,1479,0
|
|
20240429,135500,33414798,1479,1479,1479,1479,0
|
|
20240429,135400,33414798,1479,1479,1479,1479,0
|
|
20240429,135300,33414798,1479,1479,1479,1479,1
|
|
20240429,135200,33413319,1472,1472,1472,1472,10
|
|
20240429,135100,33398599,1476,1476,1476,1476,0
|
|
20240429,135000,33398599,1476,1476,1476,1476,0
|
|
20240429,134900,33398599,1476,1476,1476,1476,0
|
|
20240429,134800,33398599,1476,1476,1476,1476,0
|
|
20240429,134700,33398599,1476,1476,1476,1476,0
|
|
20240429,134600,33398599,1476,1476,1476,1476,1
|
|
20240429,134500,33397123,1472,1472,1472,1472,1
|
|
20240429,134400,33395651,1472,1472,1472,1472,0
|
|
20240429,134300,33395651,1472,1472,1472,1472,0
|
|
20240429,134200,33395651,1472,1472,1472,1472,0
|
|
20240429,134100,33395651,1472,1472,1472,1472,0
|
|
20240429,134000,33395651,1472,1472,1472,1472,0
|
|
20240429,133900,33395651,1472,1472,1472,1472,0
|
|
20240429,133800,33395651,1472,1472,1472,1472,215
|
|
20240429,133700,33079171,1472,1472,1472,1472,9
|
|
20240429,133600,33065923,1479,1479,1479,1479,0
|
|
20240429,133500,33065923,1479,1479,1479,1479,0
|
|
20240429,133400,33065923,1479,1479,1479,1479,0
|
|
20240429,133300,33065923,1479,1479,1479,1479,0
|
|
20240429,133200,33065923,1479,1479,1479,1479,0
|
|
20240429,133100,33065923,1479,1479,1479,1479,0
|
|
20240429,133000,33065923,1479,1479,1479,1479,0
|
|
20240429,132900,33065923,1479,1479,1479,1479,0
|
|
20240429,132800,33065923,1479,1479,1479,1479,0
|
|
20240429,132700,33065923,1479,1479,1479,1479,0
|
|
20240429,132600,33065923,1479,1479,1479,1479,0
|
|
20240429,132500,33065923,1479,1479,1479,1479,0
|
|
20240429,132400,33065923,1479,1479,1479,1479,0
|
|
20240429,132300,33065923,1479,1479,1479,1479,0
|
|
20240429,132200,33065923,1479,1479,1479,1479,0
|
|
20240429,132100,33065923,1479,1479,1479,1479,0
|
|
20240429,132000,33065923,1479,1479,1479,1479,0
|
|
20240429,131900,33065923,1479,1479,1479,1479,0
|
|
20240429,131800,33065923,1479,1479,1479,1479,0
|
|
20240429,131700,33065923,1479,1479,1479,1479,0
|
|
20240429,131600,33065923,1479,1479,1479,1479,0
|
|
20240429,131500,33065923,1479,1479,1479,1479,0
|
|
20240429,131400,33065923,1479,1479,1479,1479,0
|
|
20240429,131300,33065923,1479,1479,1479,1479,0
|
|
20240429,131200,33065923,1479,1479,1479,1479,0
|
|
20240429,131100,33065923,1479,1479,1479,1479,0
|
|
20240429,131000,33065923,1479,1479,1479,1479,0
|
|
20240429,130900,33065923,1479,1479,1479,1479,0
|
|
20240429,130800,33065923,1479,1479,1479,1479,0
|
|
20240429,130700,33065923,1479,1479,1479,1479,10
|
|
20240429,130600,33051133,1471,1471,1471,1471,0
|
|
20240429,130500,33051133,1471,1471,1471,1471,0
|
|
20240429,130400,33051133,1471,1471,1471,1471,0
|
|
20240429,130300,33051133,1471,1471,1471,1471,0
|
|
20240429,130200,33051133,1471,1471,1471,1471,0
|
|
20240429,130100,33051133,1471,1471,1471,1471,0
|
|
20240429,130000,33051133,1471,1471,1471,1471,0
|
|
20240429,125900,33051133,1471,1471,1471,1471,0
|
|
20240429,125800,33051133,1471,1471,1471,1471,0
|
|
20240429,125700,33051133,1471,1471,1471,1471,0
|
|
20240429,125600,33051133,1471,1471,1471,1471,0
|
|
20240429,125500,33051133,1471,1471,1471,1471,41
|
|
20240429,125400,32990822,1480,1480,1480,1480,0
|
|
20240429,125300,32990822,1480,1480,1480,1480,0
|
|
20240429,125200,32990822,1480,1480,1480,1480,0
|
|
20240429,125100,32990822,1480,1480,1480,1480,0
|
|
20240429,125000,32990822,1480,1480,1480,1480,0
|
|
20240429,124900,32990822,1480,1480,1480,1480,0
|
|
20240429,124800,32990822,1480,1480,1480,1480,0
|
|
20240429,124700,32990822,1480,1480,1480,1480,0
|
|
20240429,124600,32990822,1480,1480,1480,1480,0
|
|
20240429,124500,32990822,1480,1480,1480,1480,0
|
|
20240429,124400,32990822,1480,1480,1480,1480,0
|
|
20240429,124300,32990822,1480,1480,1480,1480,0
|
|
20240429,124200,32990822,1480,1480,1480,1480,7
|
|
20240429,124100,32980462,1480,1480,1480,1480,0
|
|
20240429,124000,32980462,1480,1480,1480,1480,0
|
|
20240429,123900,32980462,1480,1480,1480,1480,0
|
|
20240429,123800,32980462,1480,1480,1480,1480,0
|
|
20240429,123700,32980462,1480,1480,1480,1480,0
|
|
20240429,123600,32980462,1480,1480,1480,1480,0
|
|
20240429,123500,32980462,1480,1480,1480,1480,135
|
|
20240429,123400,32780662,1480,1480,1480,1480,0
|
|
20240429,123300,32780662,1480,1480,1480,1480,0
|
|
20240429,123200,32780662,1480,1480,1480,1480,0
|
|
20240429,123100,32780662,1480,1480,1480,1480,135
|
|
20240429,123000,32580862,1480,1480,1480,1480,0
|
|
20240429,122900,32580862,1480,1480,1480,1480,3
|
|
20240429,122800,32576422,1480,1480,1480,1480,0
|
|
20240429,122700,32576422,1480,1480,1480,1480,0
|
|
20240429,122600,32576422,1480,1480,1480,1480,0
|
|
20240429,122500,32576422,1480,1480,1480,1480,0
|
|
20240429,122400,32576422,1480,1480,1480,1480,0
|
|
20240429,122300,32576422,1480,1480,1480,1480,0
|
|
20240429,122200,32576422,1480,1480,1480,1480,0
|
|
20240429,122100,32576422,1480,1480,1480,1480,0
|
|
20240429,122000,32576422,1480,1480,1480,1480,0
|
|
20240429,121900,32576422,1480,1480,1480,1480,0
|
|
20240429,121800,32576422,1480,1480,1480,1480,0
|
|
20240429,121700,32576422,1480,1480,1480,1480,0
|
|
20240429,121600,32576422,1480,1480,1480,1480,0
|
|
20240429,121500,32576422,1480,1480,1480,1480,0
|
|
20240429,121400,32576422,1480,1480,1480,1480,0
|
|
20240429,121300,32576422,1480,1480,1480,1480,0
|
|
20240429,121200,32576422,1480,1480,1480,1480,0
|
|
20240429,121100,32576422,1480,1480,1480,1480,0
|
|
20240429,121000,32576422,1480,1480,1480,1480,0
|
|
20240429,120900,32576422,1480,1480,1480,1480,0
|
|
20240429,120800,32576422,1480,1480,1480,1480,0
|
|
20240429,120700,32576422,1480,1480,1480,1480,0
|
|
20240429,120600,32576422,1480,1480,1480,1480,0
|
|
20240429,120500,32576422,1480,1480,1480,1480,0
|
|
20240429,120400,32576422,1480,1480,1480,1480,0
|
|
20240429,120300,32576422,1480,1480,1480,1480,0
|
|
20240429,120200,32576422,1480,1480,1480,1480,0
|
|
20240429,120100,32576422,1480,1480,1480,1480,0
|
|
20240429,120000,32576422,1480,1480,1480,1480,0
|
|
20240429,115900,32576422,1480,1480,1480,1480,0
|
|
20240429,115800,32576422,1480,1480,1480,1480,0
|
|
20240429,115700,32576422,1480,1480,1480,1480,0
|
|
20240429,115600,32576422,1480,1480,1480,1480,0
|
|
20240429,115500,32576422,1480,1480,1480,1480,0
|
|
20240429,115400,32576422,1480,1480,1480,1480,0
|
|
20240429,115300,32576422,1480,1480,1480,1480,0
|
|
20240429,115200,32576422,1480,1480,1480,1480,0
|
|
20240429,115100,32576422,1480,1480,1480,1480,0
|
|
20240429,115000,32576422,1480,1480,1480,1480,0
|
|
20240429,114900,32576422,1480,1480,1480,1480,0
|
|
20240429,114800,32576422,1480,1480,1480,1480,0
|
|
20240429,114700,32576422,1480,1480,1480,1480,0
|
|
20240429,114600,32576422,1480,1480,1480,1480,0
|
|
20240429,114500,32576422,1480,1480,1480,1480,0
|
|
20240429,114400,32576422,1480,1480,1480,1480,1
|
|
20240429,114300,32574942,1470,1470,1470,1470,0
|
|
20240429,114200,32574942,1470,1470,1470,1470,941
|
|
20240429,114100,31191672,1470,1470,1470,1470,0
|
|
20240429,114000,31191672,1470,1470,1470,1470,1
|
|
20240429,113900,31190202,1470,1470,1470,1470,0
|
|
20240429,113800,31190202,1470,1470,1470,1470,0
|
|
20240429,113700,31190202,1470,1470,1470,1470,0
|
|
20240429,113600,31190202,1470,1470,1470,1470,0
|
|
20240429,113500,31190202,1470,1470,1470,1470,0
|
|
20240429,113400,31190202,1470,1470,1470,1470,0
|
|
20240429,113300,31190202,1470,1470,1470,1470,0
|
|
20240429,113200,31190202,1470,1470,1470,1470,0
|
|
20240429,113100,31190202,1470,1470,1470,1470,2
|
|
20240429,113000,31187262,1470,1470,1470,1470,0
|
|
20240429,112900,31187262,1470,1470,1470,1470,0
|
|
20240429,112800,31187262,1470,1470,1470,1470,0
|
|
20240429,112700,31187262,1470,1470,1470,1470,0
|
|
20240429,112600,31187262,1470,1470,1470,1470,0
|
|
20240429,112500,31187262,1470,1470,1470,1470,0
|
|
20240429,112400,31187262,1470,1470,1470,1470,0
|
|
20240429,112300,31187262,1470,1470,1470,1470,0
|
|
20240429,112200,31187262,1470,1470,1470,1470,0
|
|
20240429,112100,31187262,1470,1470,1470,1470,0
|
|
20240429,112000,31187262,1470,1470,1470,1470,0
|
|
20240429,111900,31187262,1470,1470,1470,1470,0
|
|
20240429,111800,31187262,1470,1470,1470,1470,0
|
|
20240429,111700,31187262,1470,1470,1470,1470,0
|
|
20240429,111600,31187262,1470,1470,1470,1470,0
|
|
20240429,111500,31187262,1470,1470,1470,1470,0
|
|
20240429,111400,31187262,1470,1470,1470,1470,0
|
|
20240429,111300,31187262,1470,1470,1470,1470,1
|
|
20240429,111200,31185792,1467,1467,1467,1467,0
|
|
20240429,111100,31185792,1467,1467,1467,1467,36
|
|
20240429,111000,31132980,1470,1470,1470,1470,0
|
|
20240429,110900,31132980,1470,1470,1470,1470,0
|
|
20240429,110800,31132980,1470,1470,1470,1470,57
|
|
20240429,110700,31049190,1466,1466,1466,1466,0
|
|
20240429,110600,31049190,1466,1466,1466,1466,0
|
|
20240429,110500,31049190,1466,1469,1469,1466,139
|
|
20240429,110400,30845410,1470,1470,1470,1470,0
|
|
20240429,110300,30845410,1470,1470,1470,1470,0
|
|
20240429,110200,30845410,1470,1470,1470,1470,0
|
|
20240429,110100,30845410,1470,1470,1470,1470,0
|
|
20240429,110000,30845410,1470,1470,1470,1470,0
|
|
20240429,105900,30845410,1470,1470,1470,1470,0
|
|
20240429,105800,30845410,1470,1470,1470,1470,0
|
|
20240429,105700,30845410,1470,1470,1470,1470,0
|
|
20240429,105600,30845410,1470,1470,1470,1470,0
|
|
20240429,105500,30845410,1470,1470,1470,1470,0
|
|
20240429,105400,30845410,1470,1470,1470,1470,0
|
|
20240429,105300,30845410,1470,1470,1470,1470,0
|
|
20240429,105200,30845410,1470,1470,1470,1470,0
|
|
20240429,105100,30845410,1470,1470,1470,1470,0
|
|
20240429,105000,30845410,1470,1470,1470,1470,0
|
|
20240429,104900,30845410,1470,1470,1470,1470,0
|
|
20240429,104800,30845410,1470,1470,1470,1470,0
|
|
20240429,104700,30845410,1470,1470,1470,1470,50
|
|
20240429,104600,30771910,1470,1470,1470,1470,11
|
|
20240429,104500,30755740,1478,1478,1478,1478,0
|
|
20240429,104400,30755740,1478,1478,1478,1478,0
|
|
20240429,104300,30755740,1478,1478,1478,1478,0
|
|
20240429,104200,30755740,1478,1478,1478,1478,0
|
|
20240429,104100,30755740,1478,1478,1478,1478,0
|
|
20240429,104000,30755740,1478,1478,1478,1478,0
|
|
20240429,103900,30755740,1478,1478,1478,1478,0
|
|
20240429,103800,30755740,1478,1478,1478,1478,0
|
|
20240429,103700,30755740,1478,1478,1478,1478,0
|
|
20240429,103600,30755740,1478,1478,1478,1478,0
|
|
20240429,103500,30755740,1478,1478,1478,1478,0
|
|
20240429,103400,30755740,1478,1478,1478,1478,0
|
|
20240429,103300,30755740,1478,1478,1478,1478,0
|
|
20240429,103200,30755740,1478,1478,1478,1478,0
|
|
20240429,103100,30755740,1478,1478,1478,1478,0
|
|
20240429,103000,30755740,1478,1478,1478,1478,0
|
|
20240429,102900,30755740,1478,1478,1478,1478,0
|
|
20240429,102800,30755740,1478,1478,1478,1478,0
|
|
20240429,102700,30755740,1478,1478,1478,1478,0
|
|
20240429,102600,30755740,1478,1478,1478,1478,0
|
|
20240429,102500,30755740,1478,1478,1478,1478,0
|
|
20240429,102400,30755740,1478,1478,1478,1478,0
|
|
20240429,102300,30755740,1478,1478,1478,1478,0
|
|
20240429,102200,30755740,1478,1478,1478,1478,0
|
|
20240429,102100,30755740,1478,1478,1478,1478,0
|
|
20240429,102000,30755740,1478,1478,1478,1478,0
|
|
20240429,101900,30755740,1478,1478,1478,1478,0
|
|
20240429,101800,30755740,1478,1478,1478,1478,0
|
|
20240429,101700,30755740,1478,1478,1478,1478,0
|
|
20240429,101600,30755740,1478,1478,1478,1478,0
|
|
20240429,101500,30755740,1478,1478,1478,1478,0
|
|
20240429,101400,30755740,1478,1478,1478,1478,1
|
|
20240429,101300,30754262,1479,1479,1479,1479,0
|
|
20240429,101200,30754262,1479,1479,1479,1479,0
|
|
20240429,101100,30754262,1479,1479,1479,1479,0
|
|
20240429,101000,30754262,1479,1479,1479,1479,0
|
|
20240429,100900,30754262,1479,1479,1479,1479,0
|
|
20240429,100800,30754262,1479,1479,1479,1479,0
|
|
20240429,100700,30754262,1479,1479,1479,1479,3
|
|
20240429,100600,30749825,1479,1479,1479,1479,0
|
|
20240429,100500,30749825,1479,1479,1479,1479,0
|
|
20240429,100400,30749825,1479,1479,1479,1479,0
|
|
20240429,100300,30749825,1479,1479,1479,1479,0
|
|
20240429,100200,30749825,1479,1479,1479,1479,1
|
|
20240429,100100,30748346,1465,1470,1470,1465,1563
|
|
20240429,100000,28455820,1471,1471,1471,1471,1437
|
|
20240429,095900,26341993,1480,1480,1480,1480,0
|
|
20240429,095800,26341993,1480,1480,1480,1480,1
|
|
20240429,095700,26340513,1480,1480,1480,1480,1
|
|
20240429,095600,26339033,1480,1480,1480,1480,0
|
|
20240429,095500,26339033,1480,1480,1480,1480,1
|
|
20240429,095400,26337553,1480,1480,1480,1480,0
|
|
20240429,095300,26337553,1480,1480,1480,1480,0
|
|
20240429,095200,26337553,1480,1471,1480,1471,75
|
|
20240429,095100,26227219,1471,1471,1471,1471,194
|
|
20240429,095000,25941845,1471,1471,1471,1471,0
|
|
20240429,094900,25941845,1471,1471,1471,1471,0
|
|
20240429,094800,25941845,1471,1475,1475,1471,745
|
|
20240429,094700,24845180,1480,1480,1480,1480,0
|
|
20240429,094600,24845180,1480,1480,1480,1480,0
|
|
20240429,094500,24845180,1480,1480,1480,1480,0
|
|
20240429,094400,24845180,1480,1480,1480,1480,0
|
|
20240429,094300,24845180,1480,1480,1480,1480,0
|
|
20240429,094200,24845180,1480,1480,1480,1480,0
|
|
20240429,094100,24845180,1480,1480,1480,1480,0
|
|
20240429,094000,24845180,1480,1480,1480,1480,0
|
|
20240429,093900,24845180,1480,1480,1480,1480,0
|
|
20240429,093800,24845180,1480,1480,1480,1480,0
|
|
20240429,093700,24845180,1480,1480,1480,1480,0
|
|
20240429,093600,24845180,1480,1480,1480,1480,0
|
|
20240429,093500,24845180,1480,1480,1480,1480,2
|
|
20240429,093400,24842220,1480,1480,1480,1480,0
|
|
20240429,093300,24842220,1480,1480,1480,1480,0
|
|
20240429,093200,24842220,1480,1480,1480,1480,0
|
|
20240429,093100,24842220,1480,1480,1480,1480,0
|
|
20240429,093000,24842220,1480,1480,1480,1480,0
|
|
20240429,092900,24842220,1480,1480,1480,1480,0
|
|
20240429,092800,24842220,1480,1480,1480,1480,0
|
|
20240429,092700,24842220,1480,1480,1480,1480,583
|
|
20240429,092600,23979380,1480,1476,1480,1476,5
|
|
20240429,092500,23971990,1475,1475,1475,1475,85
|
|
20240429,092400,23846615,1475,1475,1475,1475,0
|
|
20240429,092300,23846615,1475,1473,1475,1473,168
|
|
20240429,092200,23598818,1472,1471,1472,1471,1457
|
|
20240429,092100,21455196,1471,1471,1471,1471,0
|
|
20240429,092000,21455196,1471,1471,1471,1471,0
|
|
20240429,091900,21455196,1471,1471,1471,1471,1
|
|
20240429,091800,21453725,1467,1467,1467,1467,0
|
|
20240429,091700,21453725,1467,1470,1470,1467,8000
|
|
20240429,091600,9715485,1471,1471,1471,1471,0
|
|
20240429,091500,9715485,1471,1471,1471,1471,823
|
|
20240429,091400,8504852,1471,1471,1471,1471,100
|
|
20240429,091300,8357752,1471,1471,1471,1471,103
|
|
20240429,091200,8206239,1471,1471,1471,1471,0
|
|
20240429,091100,8206239,1471,1471,1471,1471,0
|
|
20240429,091000,8206239,1471,1471,1471,1471,50
|
|
20240429,090900,8132689,1471,1471,1471,1471,0
|
|
20240429,090800,8132689,1471,1471,1471,1471,0
|
|
20240429,090700,8132689,1471,1471,1471,1471,0
|
|
20240429,090600,8132689,1471,1471,1471,1471,0
|
|
20240429,090500,8132689,1471,1471,1471,1471,60
|
|
20240429,090400,8044429,1471,1474,1474,1471,627
|
|
20240429,090300,7120894,1474,1474,1474,1474,0
|
|
20240429,090200,7120894,1474,1474,1474,1474,0
|
|
20240429,090100,7120894,1474,1474,1474,1474,2000
|
|
20240429,090000,4172894,1474,1474,1474,1474,2831
|