595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185200,695706265,1765,1765,1765,1765,7538
|
|
20240529,185100,695706265,1765,1765,1765,1765,0
|
|
20240529,185000,695706265,1765,1765,1765,1765,0
|
|
20240529,184900,695706265,1765,1765,1765,1765,0
|
|
20240529,184800,695706265,1765,1765,1765,1765,0
|
|
20240529,184700,695706265,1765,1765,1765,1765,0
|
|
20240529,184600,695706265,1765,1765,1765,1765,0
|
|
20240529,184500,695706265,1765,1765,1765,1765,0
|
|
20240529,184400,695706265,1765,1765,1765,1765,0
|
|
20240529,184300,695706265,1765,1765,1765,1765,0
|
|
20240529,184200,695706265,1765,1765,1765,1765,0
|
|
20240529,184100,695706265,1765,1765,1765,1765,0
|
|
20240529,184000,695706265,1765,1765,1765,1765,0
|
|
20240529,183900,695706265,1765,1765,1765,1765,0
|
|
20240529,183800,695706265,1765,1765,1765,1765,0
|
|
20240529,183700,695706265,1765,1765,1765,1765,0
|
|
20240529,183600,695706265,1765,1765,1765,1765,0
|
|
20240529,183500,695706265,1765,1765,1765,1765,0
|
|
20240529,183400,695706265,1765,1765,1765,1765,0
|
|
20240529,183300,695706265,1765,1765,1765,1765,0
|
|
20240529,183200,695706265,1765,1765,1765,1765,0
|
|
20240529,183100,695706265,1765,1765,1765,1765,0
|
|
20240529,183000,695706265,1765,1765,1765,1765,0
|
|
20240529,182900,695706265,1765,1765,1765,1765,0
|
|
20240529,182800,695706265,1765,1765,1765,1765,0
|
|
20240529,182700,695706265,1765,1765,1765,1765,0
|
|
20240529,182600,695706265,1765,1765,1765,1765,0
|
|
20240529,182500,695706265,1765,1765,1765,1765,0
|
|
20240529,182400,695706265,1765,1765,1765,1765,0
|
|
20240529,182300,695706265,1765,1765,1765,1765,0
|
|
20240529,182200,695706265,1765,1765,1765,1765,7538
|
|
20240529,182100,695706265,1765,1765,1765,1765,0
|
|
20240529,182000,695706265,1765,1765,1765,1765,0
|
|
20240529,181900,695706265,1765,1765,1765,1765,0
|
|
20240529,181800,695706265,1765,1765,1765,1765,0
|
|
20240529,181700,695706265,1765,1765,1765,1765,0
|
|
20240529,181600,695706265,1765,1765,1765,1765,0
|
|
20240529,181500,695706265,1765,1765,1765,1765,0
|
|
20240529,181400,695706265,1765,1765,1765,1765,0
|
|
20240529,181300,695706265,1765,1765,1765,1765,0
|
|
20240529,181200,695706265,1765,1765,1765,1765,0
|
|
20240529,181100,695706265,1765,1765,1765,1765,0
|
|
20240529,181000,695706265,1765,1765,1765,1765,0
|
|
20240529,180900,695706265,1765,1765,1765,1765,0
|
|
20240529,180800,695706265,1765,1765,1765,1765,0
|
|
20240529,180700,695706265,1765,1765,1765,1765,0
|
|
20240529,180600,695706265,1765,1765,1765,1765,0
|
|
20240529,180500,695706265,1765,1765,1765,1765,0
|
|
20240529,180400,695706265,1765,1765,1765,1765,0
|
|
20240529,180300,695706265,1765,1765,1765,1765,0
|
|
20240529,180200,695706265,1765,1765,1765,1765,0
|
|
20240529,180100,695706265,1765,1765,1765,1765,0
|
|
20240529,180000,695706265,1765,1765,1765,1765,0
|
|
20240529,175900,695706265,1765,1765,1765,1765,0
|
|
20240529,175800,695706265,1765,1765,1765,1765,0
|
|
20240529,175700,695706265,1765,1765,1765,1765,0
|
|
20240529,175600,695706265,1765,1765,1765,1765,0
|
|
20240529,175500,695706265,1765,1765,1765,1765,0
|
|
20240529,175400,695706265,1765,1765,1765,1765,0
|
|
20240529,175300,695706265,1765,1765,1765,1765,0
|
|
20240529,175200,695706265,1765,1765,1765,1765,7538
|
|
20240529,175100,695706265,1765,1765,1765,1765,0
|
|
20240529,175000,695706265,1765,1765,1765,1765,0
|
|
20240529,174900,695706265,1765,1765,1765,1765,0
|
|
20240529,174800,695706265,1765,1765,1765,1765,0
|
|
20240529,174700,695706265,1765,1765,1765,1765,0
|
|
20240529,174600,695706265,1765,1765,1765,1765,0
|
|
20240529,174500,695706265,1765,1765,1765,1765,0
|
|
20240529,174400,695706265,1765,1765,1765,1765,0
|
|
20240529,174300,695706265,1765,1765,1765,1765,0
|
|
20240529,174200,695706265,1765,1765,1765,1765,0
|
|
20240529,174100,695706265,1765,1765,1765,1765,0
|
|
20240529,174000,695706265,1765,1765,1765,1765,0
|
|
20240529,173900,695706265,1765,1765,1765,1765,0
|
|
20240529,173800,695706265,1765,1765,1765,1765,0
|
|
20240529,173700,695706265,1765,1765,1765,1765,0
|
|
20240529,173600,695706265,1765,1765,1765,1765,0
|
|
20240529,173500,695706265,1765,1765,1765,1765,0
|
|
20240529,173400,695706265,1765,1765,1765,1765,0
|
|
20240529,173300,695706265,1765,1765,1765,1765,0
|
|
20240529,173200,695706265,1765,1765,1765,1765,0
|
|
20240529,173100,695706265,1765,1765,1765,1765,0
|
|
20240529,173000,695706265,1765,1765,1765,1765,0
|
|
20240529,172900,695706265,1765,1765,1765,1765,0
|
|
20240529,172800,695706265,1765,1765,1765,1765,0
|
|
20240529,172700,695706265,1765,1765,1765,1765,0
|
|
20240529,172600,695706265,1765,1765,1765,1765,0
|
|
20240529,172500,695706265,1765,1765,1765,1765,0
|
|
20240529,172400,695706265,1765,1765,1765,1765,0
|
|
20240529,172300,695706265,1765,1765,1765,1765,0
|
|
20240529,172200,695706265,1765,1765,1765,1765,7538
|
|
20240529,172100,695706265,1765,1765,1765,1765,0
|
|
20240529,172000,695706265,1765,1765,1765,1765,0
|
|
20240529,171900,695706265,1765,1765,1765,1765,0
|
|
20240529,171800,695706265,1765,1765,1765,1765,0
|
|
20240529,171700,695706265,1765,1765,1765,1765,0
|
|
20240529,171600,695706265,1765,1765,1765,1765,0
|
|
20240529,171500,695706265,1765,1765,1765,1765,0
|
|
20240529,171400,695706265,1765,1765,1765,1765,0
|
|
20240529,171300,695706265,1765,1765,1765,1765,0
|
|
20240529,171200,695706265,1765,1765,1765,1765,0
|
|
20240529,171100,695706265,1765,1765,1765,1765,0
|
|
20240529,171000,695706265,1765,1765,1765,1765,0
|
|
20240529,170900,695706265,1765,1765,1765,1765,0
|
|
20240529,170800,695706265,1765,1765,1765,1765,0
|
|
20240529,170700,695706265,1765,1765,1765,1765,0
|
|
20240529,170600,695706265,1765,1765,1765,1765,0
|
|
20240529,170500,695706265,1765,1765,1765,1765,0
|
|
20240529,170400,695706265,1765,1765,1765,1765,0
|
|
20240529,170300,695706265,1765,1765,1765,1765,0
|
|
20240529,170200,695706265,1765,1765,1765,1765,0
|
|
20240529,170100,695706265,1765,1765,1765,1765,0
|
|
20240529,170000,695706265,1765,1765,1765,1765,0
|
|
20240529,165900,695706265,1765,1765,1765,1765,0
|
|
20240529,165800,695706265,1765,1765,1765,1765,0
|
|
20240529,165700,695706265,1765,1765,1765,1765,0
|
|
20240529,165600,695706265,1765,1765,1765,1765,0
|
|
20240529,165500,695706265,1765,1765,1765,1765,0
|
|
20240529,165400,695706265,1765,1765,1765,1765,0
|
|
20240529,165300,695706265,1765,1765,1765,1765,0
|
|
20240529,165200,695706265,1765,1765,1765,1765,7538
|
|
20240529,165100,695706265,1765,1765,1765,1765,0
|
|
20240529,165000,695706265,1765,1765,1765,1765,0
|
|
20240529,164900,695706265,1765,1765,1765,1765,0
|
|
20240529,164800,695706265,1765,1765,1765,1765,0
|
|
20240529,164700,695706265,1765,1765,1765,1765,0
|
|
20240529,164600,695706265,1765,1765,1765,1765,0
|
|
20240529,164500,695706265,1765,1765,1765,1765,0
|
|
20240529,164400,695706265,1765,1765,1765,1765,0
|
|
20240529,164300,695706265,1765,1765,1765,1765,0
|
|
20240529,164200,695706265,1765,1765,1765,1765,0
|
|
20240529,164100,695706265,1765,1765,1765,1765,0
|
|
20240529,164000,695706265,1765,1765,1765,1765,0
|
|
20240529,163900,695706265,1765,1765,1765,1765,0
|
|
20240529,163800,695706265,1765,1765,1765,1765,0
|
|
20240529,163700,695706265,1765,1765,1765,1765,0
|
|
20240529,163600,695706265,1765,1765,1765,1765,0
|
|
20240529,163500,695706265,1765,1765,1765,1765,0
|
|
20240529,163400,695706265,1765,1765,1765,1765,0
|
|
20240529,163300,695706265,1765,1765,1765,1765,0
|
|
20240529,163200,695706265,1765,1765,1765,1765,0
|
|
20240529,163100,695706265,1765,1765,1765,1765,0
|
|
20240529,163000,695706265,1765,1765,1765,1765,0
|
|
20240529,162900,695706265,1765,1765,1765,1765,0
|
|
20240529,162800,695706265,1765,1765,1765,1765,0
|
|
20240529,162700,695706265,1765,1765,1765,1765,0
|
|
20240529,162600,695706265,1765,1765,1765,1765,0
|
|
20240529,162500,695706265,1765,1765,1765,1765,0
|
|
20240529,162400,695706265,1765,1765,1765,1765,0
|
|
20240529,162300,695706265,1765,1765,1765,1765,0
|
|
20240529,162200,695706265,1765,1765,1765,1765,7538
|
|
20240529,162100,695706265,1765,1765,1765,1765,0
|
|
20240529,162000,695706265,1765,1765,1765,1765,0
|
|
20240529,161900,695706265,1765,1765,1765,1765,0
|
|
20240529,161800,695706265,1765,1765,1765,1765,0
|
|
20240529,161700,695706265,1765,1765,1765,1765,0
|
|
20240529,161600,695706265,1765,1765,1765,1765,0
|
|
20240529,161500,695706265,1765,1765,1765,1765,0
|
|
20240529,161400,695706265,1765,1765,1765,1765,0
|
|
20240529,161300,695706265,1765,1765,1765,1765,0
|
|
20240529,161200,695706265,1765,1765,1765,1765,0
|
|
20240529,161100,695706265,1765,1765,1765,1765,0
|
|
20240529,161000,695706265,1765,1765,1765,1765,0
|
|
20240529,160900,695706265,1765,1765,1765,1765,0
|
|
20240529,160800,695706265,1765,1765,1765,1765,0
|
|
20240529,160700,695706265,1765,1765,1765,1765,0
|
|
20240529,160600,695706265,1765,1765,1765,1765,0
|
|
20240529,160500,695706265,1765,1765,1765,1765,0
|
|
20240529,160400,695706265,1765,1765,1765,1765,0
|
|
20240529,160300,695706265,1765,1765,1765,1765,0
|
|
20240529,160200,695706265,1765,1765,1765,1765,0
|
|
20240529,160100,695706265,1765,1765,1765,1765,0
|
|
20240529,160000,695706265,1765,1765,1765,1765,0
|
|
20240529,155900,695706265,1765,1765,1765,1765,0
|
|
20240529,155800,695706265,1765,1765,1765,1765,0
|
|
20240529,155700,695706265,1765,1765,1765,1765,0
|
|
20240529,155600,695706265,1765,1765,1765,1765,0
|
|
20240529,155500,695706265,1765,1765,1765,1765,0
|
|
20240529,155400,695706265,1765,1765,1765,1765,0
|
|
20240529,155300,695706265,1765,1765,1765,1765,0
|
|
20240529,155200,695706265,1765,1765,1765,1765,7538
|
|
20240529,155100,695706265,1765,1765,1765,1765,0
|
|
20240529,155000,695706265,1765,1765,1765,1765,0
|
|
20240529,154900,695706265,1765,1765,1765,1765,0
|
|
20240529,154800,695706265,1765,1765,1765,1765,0
|
|
20240529,154700,695706265,1765,1765,1765,1765,0
|
|
20240529,154600,695706265,1765,1765,1765,1765,0
|
|
20240529,154500,695706265,1765,1765,1765,1765,0
|
|
20240529,154400,695706265,1765,1765,1765,1765,0
|
|
20240529,154300,695706265,1765,1765,1765,1765,0
|
|
20240529,154200,695706265,1765,1765,1765,1765,0
|
|
20240529,154100,695706265,1765,1765,1765,1765,0
|
|
20240529,154000,695706265,1765,1765,1765,1765,0
|
|
20240529,153900,695706265,1765,1765,1765,1765,0
|
|
20240529,153800,695706265,1765,1765,1765,1765,0
|
|
20240529,153700,695706265,1765,1765,1765,1765,0
|
|
20240529,153600,695706265,1765,1765,1765,1765,0
|
|
20240529,153500,695706265,1765,1765,1765,1765,0
|
|
20240529,153400,695706265,1765,1765,1765,1765,0
|
|
20240529,153300,695706265,1765,1765,1765,1765,0
|
|
20240529,153200,695706265,1765,1765,1765,1765,0
|
|
20240529,153100,695706265,1765,1765,1765,1765,0
|
|
20240529,153000,695706265,1765,1765,1765,1765,7538
|
|
20240529,152900,682401695,1767,1767,1767,1767,0
|
|
20240529,152800,682401695,1767,1767,1767,1767,0
|
|
20240529,152700,682401695,1767,1767,1767,1767,0
|
|
20240529,152600,682401695,1767,1767,1767,1767,0
|
|
20240529,152500,682401695,1767,1767,1767,1767,0
|
|
20240529,152400,682401695,1767,1767,1767,1767,0
|
|
20240529,152300,682401695,1767,1767,1767,1767,0
|
|
20240529,152200,682401695,1767,1767,1767,1767,0
|
|
20240529,152100,682401695,1767,1767,1767,1767,0
|
|
20240529,152000,682401695,1767,1767,1767,1767,0
|
|
20240529,151900,682401695,1767,1767,1767,1767,0
|
|
20240529,151800,682401695,1767,1766,1767,1766,11895
|
|
20240529,151700,661384686,1766,1766,1766,1766,2559
|
|
20240529,151600,656865492,1766,1766,1766,1766,1700
|
|
20240529,151500,653863292,1766,1766,1766,1766,117
|
|
20240529,151400,653656670,1767,1767,1767,1767,160
|
|
20240529,151300,653373950,1766,1765,1766,1765,243
|
|
20240529,151200,652944862,1766,1766,1766,1766,1
|
|
20240529,151100,652943096,1766,1765,1766,1765,100
|
|
20240529,151000,652766546,1766,1766,1766,1766,811
|
|
20240529,150900,651334320,1766,1766,1766,1766,2524
|
|
20240529,150800,646876936,1766,1767,1767,1766,56
|
|
20240529,150700,646778034,1767,1766,1767,1766,201
|
|
20240529,150600,646423067,1767,1767,1767,1767,50
|
|
20240529,150500,646334717,1767,1767,1767,1767,57
|
|
20240529,150400,646233998,1766,1767,1767,1766,106
|
|
20240529,150300,646046796,1767,1767,1767,1766,698
|
|
20240529,150200,644813451,1767,1767,1767,1767,1633
|
|
20240529,150100,641927940,1767,1767,1767,1765,8403
|
|
20240529,150000,627095090,1767,1767,1767,1767,200
|
|
20240529,145900,626741690,1767,1766,1767,1766,908
|
|
20240529,145800,625137270,1767,1767,1767,1767,0
|
|
20240529,145700,625137270,1767,1767,1767,1767,237
|
|
20240529,145600,624718491,1765,1766,1766,1765,40
|
|
20240529,145500,624647887,1765,1765,1765,1765,1
|
|
20240529,145400,624646122,1765,1765,1765,1765,0
|
|
20240529,145300,624646122,1765,1765,1765,1765,600
|
|
20240529,145200,623587122,1765,1765,1765,1765,2161
|
|
20240529,145100,619772957,1765,1767,1767,1765,16420
|
|
20240529,145000,590780155,1767,1767,1767,1767,0
|
|
20240529,144900,590780155,1767,1767,1767,1767,534
|
|
20240529,144800,589836577,1767,1767,1767,1767,0
|
|
20240529,144700,589836577,1767,1767,1767,1767,184
|
|
20240529,144600,589511449,1767,1767,1767,1767,4571
|
|
20240529,144500,581434492,1768,1768,1768,1768,900
|
|
20240529,144400,579843292,1768,1768,1768,1768,10
|
|
20240529,144300,579825612,1768,1768,1768,1768,2084
|
|
20240529,144200,576141100,1769,1769,1769,1769,0
|
|
20240529,144100,576141100,1769,1769,1769,1769,0
|
|
20240529,144000,576141100,1769,1769,1769,1769,3
|
|
20240529,143900,576135793,1769,1769,1769,1769,110
|
|
20240529,143800,575941203,1769,1769,1769,1769,680
|
|
20240529,143700,574738283,1769,1769,1769,1769,87
|
|
20240529,143600,574584380,1769,1769,1769,1769,4282
|
|
20240529,143500,567009522,1769,1769,1769,1769,0
|
|
20240529,143400,567009522,1769,1769,1769,1769,711
|
|
20240529,143300,565751763,1770,1770,1770,1770,0
|
|
20240529,143200,565751763,1770,1770,1770,1770,0
|
|
20240529,143100,565751763,1770,1770,1770,1770,5
|
|
20240529,143000,565742913,1769,1769,1769,1769,0
|
|
20240529,142900,565742913,1769,1769,1769,1769,0
|
|
20240529,142800,565742913,1769,1769,1769,1769,5132
|
|
20240529,142700,556664405,1769,1769,1769,1769,9
|
|
20240529,142600,556648484,1769,1769,1769,1769,1
|
|
20240529,142500,556646715,1769,1769,1769,1769,120
|
|
20240529,142400,556434435,1768,1769,1769,1768,2
|
|
20240529,142300,556430898,1769,1769,1769,1769,1
|
|
20240529,142200,556429129,1767,1769,1769,1767,5001
|
|
20240529,142100,547588257,1769,1769,1769,1769,7
|
|
20240529,142000,547575874,1768,1768,1768,1768,1427
|
|
20240529,141900,545052938,1767,1767,1767,1767,2002
|
|
20240529,141800,541515404,1767,1770,1770,1767,12082
|
|
20240529,141700,520144794,1769,1769,1769,1769,0
|
|
20240529,141600,520144794,1769,1769,1769,1769,0
|
|
20240529,141500,520144794,1769,1769,1769,1769,0
|
|
20240529,141400,520144794,1769,1770,1770,1769,164
|
|
20240529,141300,519854624,1769,1769,1769,1769,2540
|
|
20240529,141200,515361364,1768,1769,1769,1768,7181
|
|
20240529,141100,502664667,1769,1769,1769,1769,0
|
|
20240529,141000,502664667,1769,1769,1769,1769,0
|
|
20240529,140900,502664667,1769,1769,1769,1769,0
|
|
20240529,140800,502664667,1769,1769,1769,1769,0
|
|
20240529,140700,502664667,1769,1769,1769,1769,0
|
|
20240529,140600,502664667,1769,1769,1769,1769,488
|
|
20240529,140500,501801395,1769,1769,1769,1769,0
|
|
20240529,140400,501801395,1769,1769,1769,1769,100
|
|
20240529,140300,501624495,1769,1769,1769,1769,0
|
|
20240529,140200,501624495,1769,1769,1769,1769,0
|
|
20240529,140100,501624495,1769,1769,1769,1769,0
|
|
20240529,140000,501624495,1769,1769,1769,1769,983
|
|
20240529,135900,499885568,1769,1769,1769,1769,108
|
|
20240529,135800,499694516,1768,1768,1768,1768,685
|
|
20240529,135700,498483436,1769,1769,1769,1769,550
|
|
20240529,135600,497510486,1769,1769,1769,1769,307
|
|
20240529,135500,496967403,1769,1770,1770,1769,5795
|
|
20240529,135400,486716028,1770,1770,1770,1770,0
|
|
20240529,135300,486716028,1770,1770,1770,1770,0
|
|
20240529,135200,486716028,1770,1770,1770,1770,0
|
|
20240529,135100,486716028,1770,1770,1770,1770,31
|
|
20240529,135000,486661158,1770,1770,1770,1770,507
|
|
20240529,134900,485763768,1770,1770,1770,1770,2
|
|
20240529,134800,485760228,1770,1770,1770,1770,2164
|
|
20240529,134700,481929948,1770,1771,1771,1770,247
|
|
20240529,134600,481492748,1771,1771,1771,1771,871
|
|
20240529,134500,479950207,1772,1772,1772,1772,3020
|
|
20240529,134400,474598767,1771,1771,1771,1771,0
|
|
20240529,134300,474598767,1771,1771,1771,1771,51
|
|
20240529,134200,474508446,1772,1772,1772,1772,0
|
|
20240529,134100,474508446,1772,1772,1772,1772,3
|
|
20240529,134000,474503130,1772,1772,1772,1772,1
|
|
20240529,133900,474501358,1770,1770,1770,1770,200
|
|
20240529,133800,474147358,1770,1770,1770,1770,0
|
|
20240529,133700,474147358,1770,1770,1770,1770,414
|
|
20240529,133600,473414578,1772,1771,1773,1771,1002
|
|
20240529,133500,471638489,1771,1771,1771,1770,4011
|
|
20240529,133400,464539007,1771,1771,1771,1770,359
|
|
20240529,133300,463903262,1771,1771,1771,1771,0
|
|
20240529,133200,463903262,1771,1771,1771,1771,0
|
|
20240529,133100,463903262,1771,1771,1771,1771,12
|
|
20240529,133000,463882010,1771,1771,1771,1771,0
|
|
20240529,132900,463882010,1771,1771,1771,1771,0
|
|
20240529,132800,463882010,1771,1772,1772,1771,416
|
|
20240529,132700,463145174,1772,1772,1772,1772,567
|
|
20240529,132600,462140450,1772,1772,1772,1772,0
|
|
20240529,132500,462140450,1772,1772,1772,1772,0
|
|
20240529,132400,462140450,1772,1771,1772,1771,232
|
|
20240529,132300,461729577,1771,1771,1772,1771,4335
|
|
20240529,132200,454052272,1772,1772,1772,1772,42
|
|
20240529,132100,453977848,1772,1771,1772,1771,11
|
|
20240529,132000,453958366,1771,1771,1771,1771,0
|
|
20240529,131900,453958366,1771,1772,1772,1771,300
|
|
20240529,131800,453427006,1771,1771,1771,1771,0
|
|
20240529,131700,453427006,1771,1772,1772,1771,2881
|
|
20240529,131600,448322688,1772,1773,1773,1772,13
|
|
20240529,131500,448299650,1773,1773,1773,1773,1
|
|
20240529,131400,448297877,1773,1773,1773,1773,0
|
|
20240529,131300,448297877,1773,1773,1773,1773,0
|
|
20240529,131200,448297877,1773,1773,1773,1773,0
|
|
20240529,131100,448297877,1773,1773,1773,1773,605
|
|
20240529,131000,447225212,1773,1773,1773,1773,502
|
|
20240529,130900,446335166,1772,1772,1772,1772,12
|
|
20240529,130800,446313902,1772,1772,1772,1772,0
|
|
20240529,130700,446313902,1772,1772,1772,1772,27
|
|
20240529,130600,446266058,1772,1772,1772,1772,0
|
|
20240529,130500,446266058,1772,1772,1772,1772,890
|
|
20240529,130400,444688978,1772,1772,1772,1772,0
|
|
20240529,130300,444688978,1772,1772,1772,1772,27
|
|
20240529,130200,444641134,1772,1772,1772,1772,0
|
|
20240529,130100,444641134,1772,1772,1772,1772,0
|
|
20240529,130000,444641134,1772,1772,1772,1772,0
|
|
20240529,125900,444641134,1772,1772,1772,1772,510
|
|
20240529,125800,443737414,1771,1772,1772,1771,329
|
|
20240529,125700,443154675,1772,1772,1772,1772,0
|
|
20240529,125600,443154675,1772,1772,1772,1772,61
|
|
20240529,125500,443046583,1772,1772,1772,1772,27
|
|
20240529,125400,442998739,1772,1772,1772,1772,5
|
|
20240529,125300,442989879,1772,1772,1772,1771,40
|
|
20240529,125200,442919024,1771,1771,1771,1771,0
|
|
20240529,125100,442919024,1771,1771,1771,1771,0
|
|
20240529,125000,442919024,1771,1771,1771,1771,0
|
|
20240529,124900,442919024,1771,1771,1771,1771,45
|
|
20240529,124800,442839329,1771,1771,1771,1771,0
|
|
20240529,124700,442839329,1771,1771,1771,1771,0
|
|
20240529,124600,442839329,1771,1772,1772,1771,53
|
|
20240529,124500,442745463,1773,1773,1773,1773,200
|
|
20240529,124400,442390863,1772,1772,1772,1772,449
|
|
20240529,124300,441595235,1773,1772,1773,1772,2
|
|
20240529,124200,441591690,1773,1773,1773,1773,7
|
|
20240529,124100,441579279,1773,1773,1773,1773,0
|
|
20240529,124000,441579279,1773,1773,1773,1773,50
|
|
20240529,123900,441490629,1772,1772,1772,1772,375
|
|
20240529,123800,440826129,1772,1772,1772,1772,107
|
|
20240529,123700,440636525,1772,1771,1772,1771,810
|
|
20240529,123600,439202010,1771,1771,1771,1771,472
|
|
20240529,123500,438366098,1770,1771,1771,1770,504
|
|
20240529,123400,437474016,1771,1769,1771,1769,2641
|
|
20240529,123300,432800240,1769,1769,1769,1769,14
|
|
20240529,123200,432775474,1768,1769,1769,1768,550
|
|
20240529,123100,431803024,1769,1769,1769,1769,20
|
|
20240529,123000,431767644,1769,1769,1769,1769,6
|
|
20240529,122900,431757030,1769,1769,1769,1769,40
|
|
20240529,122800,431686270,1767,1768,1769,1767,61
|
|
20240529,122700,431578415,1768,1771,1771,1768,11697
|
|
20240529,122600,410875135,1771,1773,1773,1771,2209
|
|
20240529,122500,406958786,1774,1774,1774,1774,9
|
|
20240529,122400,406942820,1774,1774,1774,1774,11
|
|
20240529,122300,406923306,1774,1774,1774,1774,17
|
|
20240529,122200,406893148,1774,1774,1774,1774,0
|
|
20240529,122100,406893148,1774,1774,1774,1774,189
|
|
20240529,122000,406557862,1774,1774,1774,1774,0
|
|
20240529,121900,406557862,1774,1774,1774,1774,20
|
|
20240529,121800,406522382,1775,1775,1775,1775,0
|
|
20240529,121700,406522382,1775,1775,1775,1771,25439
|
|
20240529,121600,361427537,1775,1775,1775,1775,739
|
|
20240529,121500,360115812,1776,1776,1776,1776,0
|
|
20240529,121400,360115812,1776,1776,1776,1776,0
|
|
20240529,121300,360115812,1776,1776,1776,1776,1
|
|
20240529,121200,360114036,1777,1777,1777,1777,466
|
|
20240529,121100,359285954,1777,1777,1777,1777,0
|
|
20240529,121000,359285954,1777,1777,1777,1777,2
|
|
20240529,120900,359282400,1777,1775,1777,1775,1217
|
|
20240529,120800,357122223,1775,1775,1775,1775,0
|
|
20240529,120700,357122223,1775,1775,1775,1775,0
|
|
20240529,120600,357122223,1775,1776,1776,1775,2800
|
|
20240529,120500,352151640,1776,1776,1776,1776,45
|
|
20240529,120400,352071720,1777,1777,1777,1777,169
|
|
20240529,120300,351771407,1776,1776,1776,1776,0
|
|
20240529,120200,351771407,1776,1778,1778,1776,4690
|
|
20240529,120100,343440508,1778,1778,1778,1778,0
|
|
20240529,120000,343440508,1778,1778,1778,1778,32
|
|
20240529,115900,343383612,1778,1778,1778,1778,28
|
|
20240529,115800,343333828,1778,1778,1778,1778,0
|
|
20240529,115700,343333828,1778,1778,1778,1778,986
|
|
20240529,115600,341580720,1777,1777,1777,1777,500
|
|
20240529,115500,340692220,1777,1777,1777,1777,203
|
|
20240529,115400,340331489,1777,1777,1777,1777,1295
|
|
20240529,115300,338030274,1777,1778,1778,1777,1712
|
|
20240529,115200,334986383,1779,1779,1779,1779,1
|
|
20240529,115100,334984604,1779,1779,1779,1779,114
|
|
20240529,115000,334781798,1779,1780,1780,1779,1818
|
|
20240529,114900,331547529,1781,1781,1781,1781,86
|
|
20240529,114800,331394363,1781,1781,1781,1781,10
|
|
20240529,114700,331376553,1781,1781,1781,1781,6
|
|
20240529,114600,331365867,1781,1781,1781,1781,0
|
|
20240529,114500,331365867,1781,1781,1781,1781,0
|
|
20240529,114400,331365867,1781,1781,1781,1781,10
|
|
20240529,114300,331348057,1782,1782,1782,1782,20
|
|
20240529,114200,331312417,1782,1782,1782,1782,31
|
|
20240529,114100,331257175,1782,1780,1782,1780,3368
|
|
20240529,114000,325261188,1780,1780,1780,1780,0
|
|
20240529,113900,325261188,1780,1780,1780,1780,0
|
|
20240529,113800,325261188,1780,1780,1780,1780,1
|
|
20240529,113700,325259408,1780,1780,1780,1780,73
|
|
20240529,113600,325129468,1780,1780,1780,1780,0
|
|
20240529,113500,325129468,1780,1780,1780,1780,10
|
|
20240529,113400,325111668,1780,1779,1780,1779,200
|
|
20240529,113300,324755753,1780,1780,1780,1780,2
|
|
20240529,113200,324752193,1777,1777,1777,1777,96
|
|
20240529,113100,324581601,1777,1776,1777,1776,1266
|
|
20240529,113000,322333181,1777,1779,1779,1777,2884
|
|
20240529,112900,317208094,1779,1779,1779,1779,0
|
|
20240529,112800,317208094,1779,1779,1779,1779,1
|
|
20240529,112700,317206315,1779,1779,1779,1779,103
|
|
20240529,112600,317023078,1780,1777,1780,1777,3173
|
|
20240529,112500,311380091,1777,1777,1777,1777,0
|
|
20240529,112400,311380091,1777,1778,1778,1777,1010
|
|
20240529,112300,309585311,1778,1778,1778,1778,1763
|
|
20240529,112200,306450697,1778,1778,1778,1778,54
|
|
20240529,112100,306354685,1778,1779,1779,1778,53
|
|
20240529,112000,306260448,1779,1778,1779,1778,195
|
|
20240529,111900,305913588,1779,1779,1779,1779,100
|
|
20240529,111800,305735688,1779,1779,1779,1779,66
|
|
20240529,111700,305618274,1779,1780,1780,1779,105
|
|
20240529,111600,305431474,1780,1780,1780,1778,3512
|
|
20240529,111500,299186668,1780,1779,1780,1779,67
|
|
20240529,111400,299067454,1779,1780,1780,1779,116
|
|
20240529,111300,298860984,1780,1780,1780,1779,332
|
|
20240529,111200,298270324,1779,1781,1781,1779,5884
|
|
20240529,111100,287795550,1782,1781,1782,1781,1599
|
|
20240529,111000,284947728,1782,1783,1783,1782,2452
|
|
20240529,110900,280578141,1783,1784,1784,1783,9926
|
|
20240529,110800,262872588,1785,1785,1785,1784,1062
|
|
20240529,110700,260977618,1785,1785,1785,1784,102
|
|
20240529,110600,260795646,1785,1785,1785,1785,31
|
|
20240529,110500,260740311,1785,1785,1785,1785,273
|
|
20240529,110400,260253006,1785,1785,1785,1785,212
|
|
20240529,110300,259874586,1785,1785,1785,1785,0
|
|
20240529,110200,259874586,1785,1785,1785,1785,0
|
|
20240529,110100,259874586,1785,1785,1786,1785,939
|
|
20240529,110000,258198462,1785,1785,1785,1784,714
|
|
20240529,105900,256924329,1785,1785,1785,1785,50
|
|
20240529,105800,256835079,1785,1785,1785,1785,635
|
|
20240529,105700,255701604,1785,1786,1786,1785,1408
|
|
20240529,105600,253188316,1785,1786,1786,1785,40
|
|
20240529,105500,253116904,1786,1786,1786,1786,18
|
|
20240529,105400,253084756,1786,1786,1786,1785,48
|
|
20240529,105300,252999056,1785,1785,1785,1785,0
|
|
20240529,105200,252999056,1785,1785,1785,1785,33
|
|
20240529,105100,252940151,1786,1786,1786,1786,300
|
|
20240529,105000,252404351,1786,1785,1786,1785,212
|
|
20240529,104900,252025846,1785,1785,1785,1785,1725
|
|
20240529,104800,248946721,1784,1785,1785,1784,301
|
|
20240529,104700,248409636,1785,1785,1785,1785,35
|
|
20240529,104600,248347161,1785,1784,1785,1784,1369
|
|
20240529,104500,245903498,1784,1784,1785,1784,1128
|
|
20240529,104400,243891144,1785,1785,1785,1785,17
|
|
20240529,104300,243860799,1785,1786,1786,1785,2369
|
|
20240529,104200,239632123,1786,1788,1788,1786,814
|
|
20240529,104100,238177986,1788,1788,1788,1787,4840
|
|
20240529,104000,229528231,1789,1789,1789,1789,0
|
|
20240529,103900,229528231,1789,1789,1789,1789,210
|
|
20240529,103800,229152541,1788,1788,1788,1788,0
|
|
20240529,103700,229152541,1788,1789,1789,1788,7137
|
|
20240529,103600,216389497,1790,1791,1791,1790,2003
|
|
20240529,103500,212804077,1790,1791,1791,1790,73
|
|
20240529,103400,212673369,1791,1790,1791,1790,27
|
|
20240529,103300,212625038,1790,1791,1791,1790,4532
|
|
20240529,103200,204510280,1791,1792,1792,1791,740
|
|
20240529,103100,203184900,1792,1791,1792,1791,5008
|
|
20240529,103000,194215571,1791,1791,1791,1791,2367
|
|
20240529,102900,189976274,1791,1792,1792,1791,3989
|
|
20240529,102800,182828022,1793,1793,1793,1793,40
|
|
20240529,102700,182756302,1793,1793,1793,1793,39
|
|
20240529,102600,182686375,1792,1793,1793,1792,983
|
|
20240529,102500,180924339,1793,1793,1793,1793,350
|
|
20240529,102400,180296789,1793,1792,1793,1792,141
|
|
20240529,102300,180044017,1793,1793,1793,1793,0
|
|
20240529,102200,180044017,1793,1793,1793,1793,3593
|
|
20240529,102100,173601768,1793,1793,1793,1793,4
|
|
20240529,102000,173594596,1793,1793,1793,1793,5000
|
|
20240529,101900,164629596,1793,1795,1795,1793,2450
|
|
20240529,101800,160236469,1795,1795,1795,1795,1
|
|
20240529,101700,160234674,1794,1795,1795,1794,46
|
|
20240529,101600,160152149,1795,1795,1795,1795,0
|
|
20240529,101500,160152149,1795,1795,1795,1795,2
|
|
20240529,101400,160148559,1795,1795,1795,1795,640
|
|
20240529,101300,158999759,1795,1795,1795,1795,10
|
|
20240529,101200,158981809,1793,1793,1793,1793,0
|
|
20240529,101100,158981809,1793,1793,1793,1793,0
|
|
20240529,101000,158981809,1793,1794,1794,1793,1045
|
|
20240529,100900,157107310,1795,1795,1795,1795,10
|
|
20240529,100800,157089360,1795,1795,1795,1795,24
|
|
20240529,100700,157046280,1794,1794,1794,1794,0
|
|
20240529,100600,157046280,1794,1794,1794,1794,0
|
|
20240529,100500,157046280,1794,1794,1794,1794,99
|
|
20240529,100400,156868674,1794,1794,1794,1794,138
|
|
20240529,100300,156621102,1794,1795,1795,1793,4585
|
|
20240529,100200,148399832,1795,1794,1795,1794,11195
|
|
20240529,100100,128316001,1795,1795,1795,1795,21
|
|
20240529,100000,128278306,1795,1795,1795,1795,16
|
|
20240529,095900,128249586,1794,1795,1795,1794,486
|
|
20240529,095800,127377681,1796,1794,1796,1794,83
|
|
20240529,095700,127228719,1796,1795,1796,1794,1080
|
|
20240529,095600,125291034,1795,1795,1795,1795,50
|
|
20240529,095500,125201284,1794,1796,1796,1794,22220
|
|
20240529,095400,85327249,1796,1796,1796,1796,983
|
|
20240529,095300,83561781,1796,1796,1796,1796,557
|
|
20240529,095200,82561409,1797,1797,1797,1796,13658
|
|
20240529,095100,58028032,1797,1797,1800,1796,1654
|
|
20240529,095000,55053834,1798,1798,1798,1797,2766
|
|
20240529,094900,50082384,1799,1799,1799,1799,572
|
|
20240529,094800,49053356,1799,1798,1799,1797,796
|
|
20240529,094700,47622644,1797,1799,1799,1797,3413
|
|
20240529,094600,41485945,1800,1800,1800,1800,4
|
|
20240529,094500,41478745,1800,1800,1800,1800,58
|
|
20240529,094400,41374345,1800,1800,1800,1800,106
|
|
20240529,094300,41183545,1798,1801,1801,1798,7846
|
|
20240529,094200,27068951,1801,1801,1801,1801,0
|
|
20240529,094100,27068951,1801,1801,1801,1801,50
|
|
20240529,094000,26978901,1801,1801,1801,1801,120
|
|
20240529,093900,26762781,1799,1799,1799,1799,42
|
|
20240529,093800,26687223,1801,1801,1801,1800,2181
|
|
20240529,093700,22761417,1801,1801,1801,1801,10
|
|
20240529,093600,22743407,1800,1800,1800,1800,0
|
|
20240529,093500,22743407,1800,1801,1801,1800,4225
|
|
20240529,093400,15138406,1801,1801,1801,1801,0
|
|
20240529,093300,15138406,1801,1801,1801,1801,387
|
|
20240529,093200,14441419,1801,1801,1801,1801,0
|
|
20240529,093100,14441419,1801,1801,1801,1801,0
|
|
20240529,093000,14441419,1801,1801,1801,1801,0
|
|
20240529,092900,14441419,1801,1801,1801,1801,2
|
|
20240529,092800,14437817,1803,1803,1803,1803,0
|
|
20240529,092700,14437817,1803,1803,1803,1803,100
|
|
20240529,092600,14257517,1801,1801,1803,1801,676
|
|
20240529,092500,13039031,1801,1802,1802,1801,200
|
|
20240529,092400,12678830,1802,1802,1802,1802,0
|
|
20240529,092300,12678830,1802,1802,1802,1802,102
|
|
20240529,092200,12495026,1802,1802,1802,1802,0
|
|
20240529,092100,12495026,1802,1803,1803,1802,30
|
|
20240529,092000,12440965,1802,1802,1802,1802,0
|
|
20240529,091900,12440965,1802,1802,1802,1802,24
|
|
20240529,091800,12397717,1802,1801,1802,1800,1077
|
|
20240529,091700,10458157,1802,1802,1802,1802,15
|
|
20240529,091600,10431127,1803,1803,1803,1803,0
|
|
20240529,091500,10431127,1803,1802,1803,1802,1002
|
|
20240529,091400,8624553,1803,1803,1803,1803,0
|
|
20240529,091300,8624553,1803,1803,1803,1803,0
|
|
20240529,091200,8624553,1803,1803,1803,1803,10
|
|
20240529,091100,8606523,1803,1803,1803,1803,116
|
|
20240529,091000,8397375,1801,1801,1801,1801,72
|
|
20240529,090900,8267703,1802,1802,1802,1802,3
|
|
20240529,090800,8262297,1802,1802,1802,1802,100
|
|
20240529,090700,8082097,1803,1803,1803,1803,300
|
|
20240529,090600,7541197,1803,1803,1803,1803,0
|
|
20240529,090500,7541197,1803,1803,1803,1803,277
|
|
20240529,090400,7041766,1803,1802,1803,1801,159
|
|
20240529,090300,6755374,1803,1803,1803,1803,0
|
|
20240529,090200,6755374,1803,1803,1803,1803,0
|
|
20240529,090100,6755374,1803,1800,1803,1800,96
|
|
20240529,090000,6582571,1803,1799,1803,1799,3659
|