595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185200,152534485,1783,1783,1783,1783,4555
|
|
20240604,185100,152534485,1783,1783,1783,1783,0
|
|
20240604,185000,152534485,1783,1783,1783,1783,0
|
|
20240604,184900,152534485,1783,1783,1783,1783,0
|
|
20240604,184800,152534485,1783,1783,1783,1783,0
|
|
20240604,184700,152534485,1783,1783,1783,1783,0
|
|
20240604,184600,152534485,1783,1783,1783,1783,0
|
|
20240604,184500,152534485,1783,1783,1783,1783,0
|
|
20240604,184400,152534485,1783,1783,1783,1783,0
|
|
20240604,184300,152534485,1783,1783,1783,1783,0
|
|
20240604,184200,152534485,1783,1783,1783,1783,0
|
|
20240604,184100,152534485,1783,1783,1783,1783,0
|
|
20240604,184000,152534485,1783,1783,1783,1783,0
|
|
20240604,183900,152534485,1783,1783,1783,1783,0
|
|
20240604,183800,152534485,1783,1783,1783,1783,0
|
|
20240604,183700,152534485,1783,1783,1783,1783,0
|
|
20240604,183600,152534485,1783,1783,1783,1783,0
|
|
20240604,183500,152534485,1783,1783,1783,1783,0
|
|
20240604,183400,152534485,1783,1783,1783,1783,0
|
|
20240604,183300,152534485,1783,1783,1783,1783,0
|
|
20240604,183200,152534485,1783,1783,1783,1783,0
|
|
20240604,183100,152534485,1783,1783,1783,1783,0
|
|
20240604,183000,152534485,1783,1783,1783,1783,0
|
|
20240604,182900,152534485,1783,1783,1783,1783,0
|
|
20240604,182800,152534485,1783,1783,1783,1783,0
|
|
20240604,182700,152534485,1783,1783,1783,1783,0
|
|
20240604,182600,152534485,1783,1783,1783,1783,0
|
|
20240604,182500,152534485,1783,1783,1783,1783,0
|
|
20240604,182400,152534485,1783,1783,1783,1783,0
|
|
20240604,182300,152534485,1783,1783,1783,1783,0
|
|
20240604,182200,152534485,1783,1783,1783,1783,4555
|
|
20240604,182100,152534485,1783,1783,1783,1783,0
|
|
20240604,182000,152534485,1783,1783,1783,1783,0
|
|
20240604,181900,152534485,1783,1783,1783,1783,0
|
|
20240604,181800,152534485,1783,1783,1783,1783,0
|
|
20240604,181700,152534485,1783,1783,1783,1783,0
|
|
20240604,181600,152534485,1783,1783,1783,1783,0
|
|
20240604,181500,152534485,1783,1783,1783,1783,0
|
|
20240604,181400,152534485,1783,1783,1783,1783,0
|
|
20240604,181300,152534485,1783,1783,1783,1783,0
|
|
20240604,181200,152534485,1783,1783,1783,1783,0
|
|
20240604,181100,152534485,1783,1783,1783,1783,0
|
|
20240604,181000,152534485,1783,1783,1783,1783,0
|
|
20240604,180900,152534485,1783,1783,1783,1783,0
|
|
20240604,180800,152534485,1783,1783,1783,1783,0
|
|
20240604,180700,152534485,1783,1783,1783,1783,0
|
|
20240604,180600,152534485,1783,1783,1783,1783,0
|
|
20240604,180500,152534485,1783,1783,1783,1783,0
|
|
20240604,180400,152534485,1783,1783,1783,1783,0
|
|
20240604,180300,152534485,1783,1783,1783,1783,0
|
|
20240604,180200,152534485,1783,1783,1783,1783,0
|
|
20240604,180100,152534485,1783,1783,1783,1783,0
|
|
20240604,180000,152534485,1783,1783,1783,1783,0
|
|
20240604,175900,152534485,1783,1783,1783,1783,0
|
|
20240604,175800,152534485,1783,1783,1783,1783,0
|
|
20240604,175700,152534485,1783,1783,1783,1783,0
|
|
20240604,175600,152534485,1783,1783,1783,1783,0
|
|
20240604,175500,152534485,1783,1783,1783,1783,0
|
|
20240604,175400,152534485,1783,1783,1783,1783,0
|
|
20240604,175300,152534485,1783,1783,1783,1783,0
|
|
20240604,175200,152534485,1783,1783,1783,1783,4555
|
|
20240604,175100,152534485,1783,1783,1783,1783,0
|
|
20240604,175000,152534485,1783,1783,1783,1783,0
|
|
20240604,174900,152534485,1783,1783,1783,1783,0
|
|
20240604,174800,152534485,1783,1783,1783,1783,0
|
|
20240604,174700,152534485,1783,1783,1783,1783,0
|
|
20240604,174600,152534485,1783,1783,1783,1783,0
|
|
20240604,174500,152534485,1783,1783,1783,1783,0
|
|
20240604,174400,152534485,1783,1783,1783,1783,0
|
|
20240604,174300,152534485,1783,1783,1783,1783,0
|
|
20240604,174200,152534485,1783,1783,1783,1783,0
|
|
20240604,174100,152534485,1783,1783,1783,1783,0
|
|
20240604,174000,152534485,1783,1783,1783,1783,0
|
|
20240604,173900,152534485,1783,1783,1783,1783,0
|
|
20240604,173800,152534485,1783,1783,1783,1783,0
|
|
20240604,173700,152534485,1783,1783,1783,1783,0
|
|
20240604,173600,152534485,1783,1783,1783,1783,0
|
|
20240604,173500,152534485,1783,1783,1783,1783,0
|
|
20240604,173400,152534485,1783,1783,1783,1783,0
|
|
20240604,173300,152534485,1783,1783,1783,1783,0
|
|
20240604,173200,152534485,1783,1783,1783,1783,0
|
|
20240604,173100,152534485,1783,1783,1783,1783,0
|
|
20240604,173000,152534485,1783,1783,1783,1783,0
|
|
20240604,172900,152534485,1783,1783,1783,1783,0
|
|
20240604,172800,152534485,1783,1783,1783,1783,0
|
|
20240604,172700,152534485,1783,1783,1783,1783,0
|
|
20240604,172600,152534485,1783,1783,1783,1783,0
|
|
20240604,172500,152534485,1783,1783,1783,1783,0
|
|
20240604,172400,152534485,1783,1783,1783,1783,0
|
|
20240604,172300,152534485,1783,1783,1783,1783,0
|
|
20240604,172200,152534485,1783,1783,1783,1783,4555
|
|
20240604,172100,152534485,1783,1783,1783,1783,0
|
|
20240604,172000,152534485,1783,1783,1783,1783,0
|
|
20240604,171900,152534485,1783,1783,1783,1783,0
|
|
20240604,171800,152534485,1783,1783,1783,1783,0
|
|
20240604,171700,152534485,1783,1783,1783,1783,0
|
|
20240604,171600,152534485,1783,1783,1783,1783,0
|
|
20240604,171500,152534485,1783,1783,1783,1783,0
|
|
20240604,171400,152534485,1783,1783,1783,1783,0
|
|
20240604,171300,152534485,1783,1783,1783,1783,0
|
|
20240604,171200,152534485,1783,1783,1783,1783,0
|
|
20240604,171100,152534485,1783,1783,1783,1783,0
|
|
20240604,171000,152534485,1783,1783,1783,1783,0
|
|
20240604,170900,152534485,1783,1783,1783,1783,0
|
|
20240604,170800,152534485,1783,1783,1783,1783,0
|
|
20240604,170700,152534485,1783,1783,1783,1783,0
|
|
20240604,170600,152534485,1783,1783,1783,1783,0
|
|
20240604,170500,152534485,1783,1783,1783,1783,0
|
|
20240604,170400,152534485,1783,1783,1783,1783,0
|
|
20240604,170300,152534485,1783,1783,1783,1783,0
|
|
20240604,170200,152534485,1783,1783,1783,1783,0
|
|
20240604,170100,152534485,1783,1783,1783,1783,0
|
|
20240604,170000,152534485,1783,1783,1783,1783,0
|
|
20240604,165900,152534485,1783,1783,1783,1783,0
|
|
20240604,165800,152534485,1783,1783,1783,1783,0
|
|
20240604,165700,152534485,1783,1783,1783,1783,0
|
|
20240604,165600,152534485,1783,1783,1783,1783,0
|
|
20240604,165500,152534485,1783,1783,1783,1783,0
|
|
20240604,165400,152534485,1783,1783,1783,1783,0
|
|
20240604,165300,152534485,1783,1783,1783,1783,0
|
|
20240604,165200,152534485,1783,1783,1783,1783,4555
|
|
20240604,165100,152534485,1783,1783,1783,1783,0
|
|
20240604,165000,152534485,1783,1783,1783,1783,0
|
|
20240604,164900,152534485,1783,1783,1783,1783,0
|
|
20240604,164800,152534485,1783,1783,1783,1783,0
|
|
20240604,164700,152534485,1783,1783,1783,1783,0
|
|
20240604,164600,152534485,1783,1783,1783,1783,0
|
|
20240604,164500,152534485,1783,1783,1783,1783,0
|
|
20240604,164400,152534485,1783,1783,1783,1783,0
|
|
20240604,164300,152534485,1783,1783,1783,1783,0
|
|
20240604,164200,152534485,1783,1783,1783,1783,0
|
|
20240604,164100,152534485,1783,1783,1783,1783,0
|
|
20240604,164000,152534485,1783,1783,1783,1783,0
|
|
20240604,163900,152534485,1783,1783,1783,1783,0
|
|
20240604,163800,152534485,1783,1783,1783,1783,0
|
|
20240604,163700,152534485,1783,1783,1783,1783,0
|
|
20240604,163600,152534485,1783,1783,1783,1783,0
|
|
20240604,163500,152534485,1783,1783,1783,1783,0
|
|
20240604,163400,152534485,1783,1783,1783,1783,0
|
|
20240604,163300,152534485,1783,1783,1783,1783,0
|
|
20240604,163200,152534485,1783,1783,1783,1783,0
|
|
20240604,163100,152534485,1783,1783,1783,1783,0
|
|
20240604,163000,152534485,1783,1783,1783,1783,0
|
|
20240604,162900,152534485,1783,1783,1783,1783,0
|
|
20240604,162800,152534485,1783,1783,1783,1783,0
|
|
20240604,162700,152534485,1783,1783,1783,1783,0
|
|
20240604,162600,152534485,1783,1783,1783,1783,0
|
|
20240604,162500,152534485,1783,1783,1783,1783,0
|
|
20240604,162400,152534485,1783,1783,1783,1783,0
|
|
20240604,162300,152534485,1783,1783,1783,1783,0
|
|
20240604,162200,152534485,1783,1783,1783,1783,4555
|
|
20240604,162100,152534485,1783,1783,1783,1783,0
|
|
20240604,162000,152534485,1783,1783,1783,1783,0
|
|
20240604,161900,152534485,1783,1783,1783,1783,0
|
|
20240604,161800,152534485,1783,1783,1783,1783,0
|
|
20240604,161700,152534485,1783,1783,1783,1783,0
|
|
20240604,161600,152534485,1783,1783,1783,1783,0
|
|
20240604,161500,152534485,1783,1783,1783,1783,0
|
|
20240604,161400,152534485,1783,1783,1783,1783,0
|
|
20240604,161300,152534485,1783,1783,1783,1783,0
|
|
20240604,161200,152534485,1783,1783,1783,1783,0
|
|
20240604,161100,152534485,1783,1783,1783,1783,0
|
|
20240604,161000,152534485,1783,1783,1783,1783,0
|
|
20240604,160900,152534485,1783,1783,1783,1783,0
|
|
20240604,160800,152534485,1783,1783,1783,1783,0
|
|
20240604,160700,152534485,1783,1783,1783,1783,0
|
|
20240604,160600,152534485,1783,1783,1783,1783,0
|
|
20240604,160500,152534485,1783,1783,1783,1783,0
|
|
20240604,160400,152534485,1783,1783,1783,1783,0
|
|
20240604,160300,152534485,1783,1783,1783,1783,0
|
|
20240604,160200,152534485,1783,1783,1783,1783,0
|
|
20240604,160100,152534485,1783,1783,1783,1783,0
|
|
20240604,160000,152534485,1783,1783,1783,1783,0
|
|
20240604,155900,152534485,1783,1783,1783,1783,0
|
|
20240604,155800,152534485,1783,1783,1783,1783,0
|
|
20240604,155700,152534485,1783,1783,1783,1783,0
|
|
20240604,155600,152534485,1783,1783,1783,1783,0
|
|
20240604,155500,152534485,1783,1783,1783,1783,0
|
|
20240604,155400,152534485,1783,1783,1783,1783,0
|
|
20240604,155300,152534485,1783,1783,1783,1783,0
|
|
20240604,155200,152534485,1783,1783,1783,1783,4555
|
|
20240604,155100,152534485,1783,1783,1783,1783,0
|
|
20240604,155000,152534485,1783,1783,1783,1783,0
|
|
20240604,154900,152534485,1783,1783,1783,1783,0
|
|
20240604,154800,152534485,1783,1783,1783,1783,0
|
|
20240604,154700,152534485,1783,1783,1783,1783,0
|
|
20240604,154600,152534485,1783,1783,1783,1783,0
|
|
20240604,154500,152534485,1783,1783,1783,1783,0
|
|
20240604,154400,152534485,1783,1783,1783,1783,0
|
|
20240604,154300,152534485,1783,1783,1783,1783,0
|
|
20240604,154200,152534485,1783,1783,1783,1783,0
|
|
20240604,154100,152534485,1783,1783,1783,1783,0
|
|
20240604,154000,152534485,1783,1783,1783,1783,0
|
|
20240604,153900,152534485,1783,1783,1783,1783,0
|
|
20240604,153800,152534485,1783,1783,1783,1783,0
|
|
20240604,153700,152534485,1783,1783,1783,1783,0
|
|
20240604,153600,152534485,1783,1783,1783,1783,0
|
|
20240604,153500,152534485,1783,1783,1783,1783,0
|
|
20240604,153400,152534485,1783,1783,1783,1783,0
|
|
20240604,153300,152534485,1783,1783,1783,1783,0
|
|
20240604,153200,152534485,1783,1783,1783,1783,0
|
|
20240604,153100,152534485,1783,1783,1783,1783,0
|
|
20240604,153000,152534485,1783,1783,1783,1783,4555
|
|
20240604,152900,144412920,1788,1788,1788,1788,0
|
|
20240604,152800,144412920,1788,1788,1788,1788,0
|
|
20240604,152700,144412920,1788,1788,1788,1788,0
|
|
20240604,152600,144412920,1788,1788,1788,1788,0
|
|
20240604,152500,144412920,1788,1788,1788,1788,0
|
|
20240604,152400,144412920,1788,1788,1788,1788,0
|
|
20240604,152300,144412920,1788,1788,1788,1788,0
|
|
20240604,152200,144412920,1788,1788,1788,1788,0
|
|
20240604,152100,144412920,1788,1788,1788,1788,0
|
|
20240604,152000,144412920,1788,1788,1788,1788,0
|
|
20240604,151900,144412920,1788,1788,1788,1788,1
|
|
20240604,151800,144411132,1788,1785,1788,1785,50
|
|
20240604,151700,144321876,1785,1785,1785,1785,11
|
|
20240604,151600,144302241,1785,1787,1787,1785,3018
|
|
20240604,151500,138912101,1786,1785,1786,1784,77
|
|
20240604,151400,138774664,1785,1785,1787,1785,21
|
|
20240604,151300,138737172,1785,1785,1788,1785,20
|
|
20240604,151200,138701464,1785,1786,1787,1785,36
|
|
20240604,151100,138637174,1786,1785,1787,1785,17
|
|
20240604,151000,138606819,1788,1788,1788,1785,21
|
|
20240604,150900,138569321,1788,1786,1788,1785,582
|
|
20240604,150800,137530333,1785,1786,1786,1785,29
|
|
20240604,150700,137478546,1786,1787,1788,1786,44
|
|
20240604,150600,137399924,1786,1786,1786,1786,17
|
|
20240604,150500,137369562,1786,1787,1787,1786,197
|
|
20240604,150400,137017539,1787,1787,1787,1787,20
|
|
20240604,150300,136981799,1786,1787,1789,1786,71
|
|
20240604,150200,136854958,1787,1786,1790,1786,216
|
|
20240604,150100,136469170,1786,1786,1786,1786,20
|
|
20240604,150000,136433450,1787,1789,1789,1787,5396
|
|
20240604,145900,126786326,1789,1789,1790,1789,20
|
|
20240604,145800,126750545,1789,1789,1790,1789,121
|
|
20240604,145700,126534075,1789,1789,1790,1789,122
|
|
20240604,145600,126315816,1789,1788,1790,1788,39
|
|
20240604,145500,126246064,1788,1789,1790,1788,43
|
|
20240604,145400,126169147,1788,1788,1788,1788,8
|
|
20240604,145300,126154843,1788,1788,1789,1788,139
|
|
20240604,145200,125906252,1789,1789,1789,1789,1536
|
|
20240604,145100,123158348,1789,1789,1789,1789,4
|
|
20240604,145000,123151192,1790,1790,1790,1790,0
|
|
20240604,144900,123151192,1790,1790,1790,1790,200
|
|
20240604,144800,122793192,1791,1791,1791,1791,0
|
|
20240604,144700,122793192,1791,1791,1791,1791,4
|
|
20240604,144600,122786028,1791,1791,1791,1791,11
|
|
20240604,144500,122766327,1788,1788,1788,1788,2
|
|
20240604,144400,122762751,1788,1789,1789,1788,165
|
|
20240604,144300,122467726,1789,1791,1791,1789,1541
|
|
20240604,144200,119709522,1794,1794,1794,1794,0
|
|
20240604,144100,119709522,1794,1794,1794,1794,0
|
|
20240604,144000,119709522,1794,1794,1794,1794,1
|
|
20240604,143900,119707728,1791,1794,1794,1791,930
|
|
20240604,143800,118041198,1794,1794,1794,1794,0
|
|
20240604,143700,118041198,1794,1794,1794,1794,0
|
|
20240604,143600,118041198,1794,1794,1794,1794,10
|
|
20240604,143500,118023258,1792,1792,1794,1792,477
|
|
20240604,143400,117168472,1794,1794,1794,1794,0
|
|
20240604,143300,117168472,1794,1794,1794,1794,5
|
|
20240604,143200,117159502,1793,1793,1793,1793,0
|
|
20240604,143100,117159502,1793,1794,1794,1793,475
|
|
20240604,143000,116307826,1794,1794,1794,1794,6
|
|
20240604,142900,116297062,1794,1794,1794,1794,8
|
|
20240604,142800,116282710,1794,1794,1794,1794,0
|
|
20240604,142700,116282710,1794,1794,1794,1794,1
|
|
20240604,142600,116280916,1794,1794,1794,1794,0
|
|
20240604,142500,116280916,1794,1794,1794,1794,0
|
|
20240604,142400,116280916,1794,1794,1794,1794,0
|
|
20240604,142300,116280916,1794,1794,1794,1794,0
|
|
20240604,142200,116280916,1794,1794,1794,1794,648
|
|
20240604,142100,115118404,1790,1791,1791,1790,7489
|
|
20240604,142000,101711961,1794,1794,1794,1794,0
|
|
20240604,141900,101711961,1794,1794,1794,1794,0
|
|
20240604,141800,101711961,1794,1794,1794,1794,0
|
|
20240604,141700,101711961,1794,1794,1794,1794,0
|
|
20240604,141600,101711961,1794,1794,1794,1794,2
|
|
20240604,141500,101708373,1794,1794,1794,1794,0
|
|
20240604,141400,101708373,1794,1794,1794,1794,2
|
|
20240604,141300,101704785,1794,1794,1794,1794,0
|
|
20240604,141200,101704785,1794,1794,1794,1794,0
|
|
20240604,141100,101704785,1794,1794,1794,1794,0
|
|
20240604,141000,101704785,1794,1794,1794,1794,100
|
|
20240604,140900,101525385,1794,1794,1794,1794,1
|
|
20240604,140800,101523591,1791,1792,1792,1791,1062
|
|
20240604,140700,99620619,1794,1794,1794,1794,2
|
|
20240604,140600,99617031,1794,1794,1794,1794,0
|
|
20240604,140500,99617031,1794,1794,1794,1794,0
|
|
20240604,140400,99617031,1794,1794,1794,1794,0
|
|
20240604,140300,99617031,1794,1794,1794,1794,0
|
|
20240604,140200,99617031,1794,1794,1794,1794,0
|
|
20240604,140100,99617031,1794,1794,1794,1794,0
|
|
20240604,140000,99617031,1794,1794,1794,1794,6
|
|
20240604,135900,99606267,1794,1794,1794,1794,0
|
|
20240604,135800,99606267,1794,1794,1794,1794,0
|
|
20240604,135700,99606267,1794,1794,1794,1794,0
|
|
20240604,135600,99606267,1794,1794,1794,1794,0
|
|
20240604,135500,99606267,1794,1794,1794,1794,0
|
|
20240604,135400,99606267,1794,1794,1794,1794,0
|
|
20240604,135300,99606267,1794,1794,1794,1794,0
|
|
20240604,135200,99606267,1794,1794,1794,1794,0
|
|
20240604,135100,99606267,1794,1794,1794,1794,0
|
|
20240604,135000,99606267,1794,1794,1794,1794,0
|
|
20240604,134900,99606267,1794,1794,1794,1794,0
|
|
20240604,134800,99606267,1794,1794,1794,1794,31
|
|
20240604,134700,99550653,1794,1791,1794,1791,246
|
|
20240604,134600,99110052,1792,1792,1792,1792,146
|
|
20240604,134500,98848420,1793,1793,1793,1793,0
|
|
20240604,134400,98848420,1793,1793,1793,1793,0
|
|
20240604,134300,98848420,1793,1793,1793,1793,22
|
|
20240604,134200,98808974,1793,1793,1793,1793,1052
|
|
20240604,134100,96922738,1794,1794,1794,1794,0
|
|
20240604,134000,96922738,1794,1794,1794,1794,0
|
|
20240604,133900,96922738,1794,1794,1794,1794,0
|
|
20240604,133800,96922738,1794,1794,1794,1794,0
|
|
20240604,133700,96922738,1794,1794,1794,1794,75
|
|
20240604,133600,96788188,1794,1794,1794,1794,11
|
|
20240604,133500,96768454,1794,1794,1794,1794,0
|
|
20240604,133400,96768454,1794,1794,1794,1794,0
|
|
20240604,133300,96768454,1794,1794,1794,1794,35
|
|
20240604,133200,96705664,1794,1794,1794,1794,97
|
|
20240604,133100,96531646,1794,1794,1794,1794,0
|
|
20240604,133000,96531646,1794,1794,1794,1794,4
|
|
20240604,132900,96524470,1794,1794,1794,1794,0
|
|
20240604,132800,96524470,1794,1794,1794,1794,40
|
|
20240604,132700,96452710,1794,1794,1794,1794,0
|
|
20240604,132600,96452710,1794,1794,1794,1794,0
|
|
20240604,132500,96452710,1794,1794,1794,1794,0
|
|
20240604,132400,96452710,1794,1794,1794,1794,0
|
|
20240604,132300,96452710,1794,1794,1794,1794,100
|
|
20240604,132200,96273310,1794,1794,1794,1794,32
|
|
20240604,132100,96215902,1794,1794,1794,1794,921
|
|
20240604,132000,94563628,1794,1794,1794,1794,0
|
|
20240604,131900,94563628,1794,1794,1794,1794,0
|
|
20240604,131800,94563628,1794,1794,1794,1794,0
|
|
20240604,131700,94563628,1794,1794,1794,1794,0
|
|
20240604,131600,94563628,1794,1794,1794,1794,1003
|
|
20240604,131500,92764246,1794,1794,1794,1794,4
|
|
20240604,131400,92757070,1792,1792,1792,1792,305
|
|
20240604,131300,92210510,1792,1792,1792,1792,10
|
|
20240604,131200,92192590,1792,1791,1792,1791,1103
|
|
20240604,131100,90216514,1791,1791,1791,1791,152
|
|
20240604,131000,89944282,1792,1792,1792,1792,0
|
|
20240604,130900,89944282,1792,1792,1792,1792,26
|
|
20240604,130800,89897690,1792,1792,1792,1792,300
|
|
20240604,130700,89360090,1792,1792,1792,1792,106
|
|
20240604,130600,89170138,1792,1792,1792,1792,0
|
|
20240604,130500,89170138,1792,1792,1792,1792,0
|
|
20240604,130400,89170138,1792,1792,1792,1792,6
|
|
20240604,130300,89159386,1792,1792,1792,1792,0
|
|
20240604,130200,89159386,1792,1792,1792,1792,18
|
|
20240604,130100,89127130,1792,1792,1792,1792,0
|
|
20240604,130000,89127130,1792,1792,1792,1792,7
|
|
20240604,125900,89114586,1792,1792,1792,1792,2
|
|
20240604,125800,89111002,1792,1792,1792,1792,1
|
|
20240604,125700,89109210,1791,1792,1792,1791,80
|
|
20240604,125600,88965851,1793,1793,1793,1793,0
|
|
20240604,125500,88965851,1793,1793,1793,1793,0
|
|
20240604,125400,88965851,1793,1793,1793,1793,0
|
|
20240604,125300,88965851,1793,1793,1793,1793,0
|
|
20240604,125200,88965851,1793,1793,1793,1793,0
|
|
20240604,125100,88965851,1793,1793,1793,1793,100
|
|
20240604,125000,88786551,1793,1793,1793,1793,1
|
|
20240604,124900,88784758,1791,1791,1791,1791,159
|
|
20240604,124800,88499989,1794,1794,1794,1794,1
|
|
20240604,124700,88498195,1791,1791,1791,1791,0
|
|
20240604,124600,88498195,1791,1794,1794,1791,4542
|
|
20240604,124500,80363470,1792,1792,1792,1792,17
|
|
20240604,124400,80333006,1792,1793,1793,1792,1377
|
|
20240604,124300,77864798,1794,1794,1794,1794,689
|
|
20240604,124200,76628732,1797,1797,1797,1797,0
|
|
20240604,124100,76628732,1797,1797,1797,1797,0
|
|
20240604,124000,76628732,1797,1796,1797,1796,225
|
|
20240604,123900,76224631,1796,1796,1796,1796,0
|
|
20240604,123800,76224631,1796,1796,1796,1796,0
|
|
20240604,123700,76224631,1796,1796,1796,1796,1
|
|
20240604,123600,76222835,1796,1796,1796,1796,0
|
|
20240604,123500,76222835,1796,1796,1796,1796,0
|
|
20240604,123400,76222835,1796,1796,1796,1796,1
|
|
20240604,123300,76221039,1796,1796,1796,1796,5
|
|
20240604,123200,76212059,1796,1796,1796,1796,7
|
|
20240604,123100,76199487,1796,1796,1796,1795,114
|
|
20240604,123000,75994837,1795,1796,1796,1795,15
|
|
20240604,122900,75967906,1796,1796,1796,1796,0
|
|
20240604,122800,75967906,1796,1796,1796,1796,0
|
|
20240604,122700,75967906,1796,1796,1796,1796,50
|
|
20240604,122600,75878106,1796,1796,1796,1796,0
|
|
20240604,122500,75878106,1796,1796,1796,1796,0
|
|
20240604,122400,75878106,1796,1796,1796,1796,10
|
|
20240604,122300,75860146,1796,1796,1796,1796,0
|
|
20240604,122200,75860146,1796,1796,1796,1796,0
|
|
20240604,122100,75860146,1796,1796,1796,1796,0
|
|
20240604,122000,75860146,1796,1796,1796,1796,0
|
|
20240604,121900,75860146,1796,1796,1796,1796,0
|
|
20240604,121800,75860146,1796,1796,1796,1796,65
|
|
20240604,121700,75743406,1796,1796,1796,1796,3
|
|
20240604,121600,75738018,1796,1796,1796,1796,0
|
|
20240604,121500,75738018,1796,1796,1796,1796,0
|
|
20240604,121400,75738018,1796,1796,1796,1796,0
|
|
20240604,121300,75738018,1796,1796,1796,1796,0
|
|
20240604,121200,75738018,1796,1796,1796,1796,400
|
|
20240604,121100,75019618,1796,1796,1796,1796,1
|
|
20240604,121000,75017822,1796,1796,1796,1796,0
|
|
20240604,120900,75017822,1796,1796,1796,1796,0
|
|
20240604,120800,75017822,1796,1796,1796,1796,300
|
|
20240604,120700,74479022,1796,1796,1796,1796,310
|
|
20240604,120600,73922262,1793,1796,1796,1793,1772
|
|
20240604,120500,70743023,1795,1795,1795,1795,785
|
|
20240604,120400,69333948,1796,1796,1796,1796,0
|
|
20240604,120300,69333948,1796,1796,1796,1796,10
|
|
20240604,120200,69315988,1795,1795,1795,1795,1420
|
|
20240604,120100,66767088,1796,1796,1796,1796,500
|
|
20240604,120000,65869088,1796,1796,1796,1796,506
|
|
20240604,115900,64960312,1796,1796,1796,1796,0
|
|
20240604,115800,64960312,1796,1796,1796,1796,0
|
|
20240604,115700,64960312,1796,1796,1796,1796,5
|
|
20240604,115600,64951332,1796,1796,1796,1796,0
|
|
20240604,115500,64951332,1796,1796,1796,1796,12
|
|
20240604,115400,64929780,1796,1796,1796,1796,0
|
|
20240604,115300,64929780,1796,1796,1796,1796,0
|
|
20240604,115200,64929780,1796,1796,1796,1796,260
|
|
20240604,115100,64462820,1796,1796,1796,1796,4
|
|
20240604,115000,64455636,1796,1796,1796,1796,0
|
|
20240604,114900,64455636,1796,1796,1796,1796,0
|
|
20240604,114800,64455636,1796,1796,1796,1796,0
|
|
20240604,114700,64455636,1796,1796,1796,1796,0
|
|
20240604,114600,64455636,1796,1796,1796,1796,0
|
|
20240604,114500,64455636,1796,1796,1796,1796,0
|
|
20240604,114400,64455636,1796,1796,1796,1796,0
|
|
20240604,114300,64455636,1796,1796,1796,1796,0
|
|
20240604,114200,64455636,1796,1796,1796,1796,0
|
|
20240604,114100,64455636,1796,1796,1796,1796,0
|
|
20240604,114000,64455636,1796,1796,1796,1796,0
|
|
20240604,113900,64455636,1796,1796,1796,1796,10
|
|
20240604,113800,64437676,1795,1795,1795,1795,0
|
|
20240604,113700,64437676,1795,1795,1795,1795,0
|
|
20240604,113600,64437676,1795,1795,1795,1795,0
|
|
20240604,113500,64437676,1795,1795,1795,1795,0
|
|
20240604,113400,64437676,1795,1795,1795,1795,0
|
|
20240604,113300,64437676,1795,1795,1795,1795,0
|
|
20240604,113200,64437676,1795,1795,1795,1795,0
|
|
20240604,113100,64437676,1795,1795,1795,1795,0
|
|
20240604,113000,64437676,1795,1796,1796,1795,17
|
|
20240604,112900,64407155,1796,1796,1796,1796,0
|
|
20240604,112800,64407155,1796,1796,1796,1796,10
|
|
20240604,112700,64389195,1795,1796,1796,1795,200
|
|
20240604,112600,64030095,1796,1796,1796,1796,0
|
|
20240604,112500,64030095,1796,1796,1796,1796,0
|
|
20240604,112400,64030095,1796,1796,1796,1796,0
|
|
20240604,112300,64030095,1796,1796,1796,1796,0
|
|
20240604,112200,64030095,1796,1796,1796,1796,0
|
|
20240604,112100,64030095,1796,1796,1796,1796,0
|
|
20240604,112000,64030095,1796,1796,1796,1796,0
|
|
20240604,111900,64030095,1796,1796,1796,1796,40
|
|
20240604,111800,63958255,1796,1796,1796,1796,20
|
|
20240604,111700,63922335,1796,1796,1796,1796,5
|
|
20240604,111600,63913355,1796,1796,1796,1796,0
|
|
20240604,111500,63913355,1796,1796,1796,1796,135
|
|
20240604,111400,63670895,1796,1796,1796,1796,0
|
|
20240604,111300,63670895,1796,1796,1796,1796,9
|
|
20240604,111200,63654731,1796,1796,1796,1796,0
|
|
20240604,111100,63654731,1796,1796,1796,1796,30
|
|
20240604,111000,63600851,1796,1796,1796,1796,0
|
|
20240604,110900,63600851,1796,1796,1796,1796,0
|
|
20240604,110800,63600851,1796,1797,1797,1796,58
|
|
20240604,110700,63496682,1796,1796,1796,1796,10
|
|
20240604,110600,63478722,1797,1797,1797,1797,0
|
|
20240604,110500,63478722,1797,1797,1797,1797,2
|
|
20240604,110400,63475128,1796,1796,1796,1796,0
|
|
20240604,110300,63475128,1796,1796,1796,1796,100
|
|
20240604,110200,63295528,1797,1797,1797,1797,211
|
|
20240604,110100,62916361,1798,1798,1798,1798,0
|
|
20240604,110000,62916361,1798,1798,1798,1798,306
|
|
20240604,105900,62366173,1798,1798,1798,1798,0
|
|
20240604,105800,62366173,1798,1798,1798,1798,0
|
|
20240604,105700,62366173,1798,1798,1798,1798,0
|
|
20240604,105600,62366173,1798,1798,1798,1798,50
|
|
20240604,105500,62276273,1798,1798,1798,1798,0
|
|
20240604,105400,62276273,1798,1798,1798,1798,0
|
|
20240604,105300,62276273,1798,1795,1798,1795,189
|
|
20240604,105200,61937006,1795,1796,1796,1795,50
|
|
20240604,105100,61847213,1798,1798,1798,1798,0
|
|
20240604,105000,61847213,1798,1798,1798,1798,0
|
|
20240604,104900,61847213,1798,1798,1798,1798,0
|
|
20240604,104800,61847213,1798,1798,1798,1798,0
|
|
20240604,104700,61847213,1798,1798,1798,1798,0
|
|
20240604,104600,61847213,1798,1798,1798,1798,0
|
|
20240604,104500,61847213,1798,1798,1798,1798,0
|
|
20240604,104400,61847213,1798,1797,1798,1797,11
|
|
20240604,104300,61827445,1797,1797,1797,1797,0
|
|
20240604,104200,61827445,1797,1797,1797,1797,3
|
|
20240604,104100,61822054,1798,1798,1798,1798,0
|
|
20240604,104000,61822054,1798,1798,1798,1798,0
|
|
20240604,103900,61822054,1798,1798,1798,1798,45
|
|
20240604,103800,61741144,1798,1798,1798,1798,0
|
|
20240604,103700,61741144,1798,1798,1798,1798,5
|
|
20240604,103600,61732154,1797,1797,1797,1797,100
|
|
20240604,103500,61552454,1798,1798,1798,1798,0
|
|
20240604,103400,61552454,1798,1798,1798,1798,0
|
|
20240604,103300,61552454,1798,1798,1798,1798,0
|
|
20240604,103200,61552454,1798,1798,1798,1798,2
|
|
20240604,103100,61548858,1798,1798,1798,1798,0
|
|
20240604,103000,61548858,1798,1798,1798,1798,6
|
|
20240604,102900,61538070,1798,1798,1798,1798,30
|
|
20240604,102800,61484130,1798,1798,1798,1798,0
|
|
20240604,102700,61484130,1798,1798,1798,1798,0
|
|
20240604,102600,61484130,1798,1798,1798,1798,0
|
|
20240604,102500,61484130,1798,1798,1798,1798,0
|
|
20240604,102400,61484130,1798,1798,1798,1798,0
|
|
20240604,102300,61484130,1798,1798,1798,1798,1
|
|
20240604,102200,61482332,1798,1798,1798,1798,176
|
|
20240604,102100,61165884,1798,1798,1798,1798,0
|
|
20240604,102000,61165884,1798,1798,1798,1798,0
|
|
20240604,101900,61165884,1798,1798,1798,1798,0
|
|
20240604,101800,61165884,1798,1798,1798,1798,89
|
|
20240604,101700,61005862,1798,1798,1798,1798,0
|
|
20240604,101600,61005862,1798,1798,1798,1798,0
|
|
20240604,101500,61005862,1798,1798,1798,1798,0
|
|
20240604,101400,61005862,1798,1798,1798,1798,0
|
|
20240604,101300,61005862,1798,1798,1798,1798,0
|
|
20240604,101200,61005862,1798,1798,1798,1798,11
|
|
20240604,101100,60986084,1798,1798,1798,1798,0
|
|
20240604,101000,60986084,1798,1798,1798,1798,0
|
|
20240604,100900,60986084,1798,1798,1798,1798,0
|
|
20240604,100800,60986084,1798,1798,1798,1798,0
|
|
20240604,100700,60986084,1798,1798,1798,1798,0
|
|
20240604,100600,60986084,1798,1798,1798,1798,0
|
|
20240604,100500,60986084,1798,1798,1798,1798,0
|
|
20240604,100400,60986084,1798,1797,1798,1794,25
|
|
20240604,100300,60941164,1798,1798,1798,1798,50
|
|
20240604,100200,60851264,1798,1798,1798,1798,1
|
|
20240604,100100,60849466,1798,1798,1798,1798,2
|
|
20240604,100000,60845870,1794,1795,1795,1794,100
|
|
20240604,095900,60666462,1794,1794,1794,1794,0
|
|
20240604,095800,60666462,1794,1794,1794,1794,500
|
|
20240604,095700,59769462,1794,1795,1795,1794,90
|
|
20240604,095600,59607995,1799,1799,1799,1799,0
|
|
20240604,095500,59607995,1799,1799,1799,1799,0
|
|
20240604,095400,59607995,1799,1799,1799,1799,0
|
|
20240604,095300,59607995,1799,1799,1799,1799,0
|
|
20240604,095200,59607995,1799,1799,1799,1799,0
|
|
20240604,095100,59607995,1799,1799,1799,1799,3
|
|
20240604,095000,59602598,1798,1798,1798,1798,0
|
|
20240604,094900,59602598,1798,1798,1798,1798,720
|
|
20240604,094800,58308038,1799,1799,1799,1799,0
|
|
20240604,094700,58308038,1799,1794,1799,1793,662
|
|
20240604,094600,57119265,1799,1799,1799,1799,5
|
|
20240604,094500,57110270,1793,1793,1793,1793,0
|
|
20240604,094400,57110270,1793,1793,1793,1793,575
|
|
20240604,094300,56079295,1793,1793,1793,1793,33
|
|
20240604,094200,56020126,1799,1799,1799,1799,0
|
|
20240604,094100,56020126,1799,1799,1799,1799,0
|
|
20240604,094000,56020126,1799,1799,1799,1799,1
|
|
20240604,093900,56018327,1799,1799,1799,1799,103
|
|
20240604,093800,55833030,1799,1799,1799,1799,120
|
|
20240604,093700,55617150,1799,1792,1799,1791,2001
|
|
20240604,093600,52032470,1793,1795,1795,1793,2000
|
|
20240604,093500,48445270,1793,1793,1793,1793,0
|
|
20240604,093400,48445270,1793,1793,1793,1793,0
|
|
20240604,093300,48445270,1793,1793,1793,1793,0
|
|
20240604,093200,48445270,1793,1793,1793,1793,1617
|
|
20240604,093100,45545989,1793,1795,1795,1793,749
|
|
20240604,093000,44202148,1795,1795,1795,1795,116
|
|
20240604,092900,43993928,1795,1796,1796,1795,801
|
|
20240604,092800,42556033,1799,1799,1799,1799,2033
|
|
20240604,092700,38898666,1795,1795,1795,1795,240
|
|
20240604,092600,38467866,1795,1799,1799,1795,2136
|
|
20240604,092500,34625922,1799,1800,1800,1799,15250
|
|
20240604,092400,7179376,1801,1801,1801,1801,52
|
|
20240604,092300,7085724,1805,1805,1805,1805,0
|
|
20240604,092200,7085724,1805,1805,1805,1805,0
|
|
20240604,092100,7085724,1805,1805,1805,1805,48
|
|
20240604,092000,6999084,1805,1805,1805,1805,0
|
|
20240604,091900,6999084,1805,1805,1805,1805,20
|
|
20240604,091800,6962984,1800,1800,1800,1800,138
|
|
20240604,091700,6714584,1800,1800,1800,1800,0
|
|
20240604,091600,6714584,1800,1800,1800,1800,120
|
|
20240604,091500,6498584,1800,1800,1800,1800,100
|
|
20240604,091400,6318584,1800,1800,1800,1800,0
|
|
20240604,091300,6318584,1800,1801,1801,1800,802
|
|
20240604,091200,4874564,1801,1801,1801,1800,1509
|
|
20240604,091100,2157205,1801,1800,1801,1800,456
|
|
20240604,091000,1336379,1800,1803,1803,1800,215
|
|
20240604,090900,949149,1805,1805,1805,1805,0
|
|
20240604,090800,949149,1805,1805,1805,1805,0
|
|
20240604,090700,949149,1805,1805,1805,1805,0
|
|
20240604,090600,949149,1805,1805,1805,1805,67
|
|
20240604,090500,828214,1805,1805,1805,1805,50
|
|
20240604,090400,737964,1805,1805,1805,1805,0
|
|
20240604,090300,737964,1805,1800,1805,1800,301
|
|
20240604,090200,196159,1800,1800,1800,1800,50
|
|
20240604,090100,106159,1808,1808,1808,1808,0
|
|
20240604,090000,106159,1808,1799,1808,1799,59
|