595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,185200,183180030,1781,1781,1781,1781,5654
|
|
20240605,185100,183180030,1781,1781,1781,1781,0
|
|
20240605,185000,183180030,1781,1781,1781,1781,0
|
|
20240605,184900,183180030,1781,1781,1781,1781,0
|
|
20240605,184800,183180030,1781,1781,1781,1781,0
|
|
20240605,184700,183180030,1781,1781,1781,1781,0
|
|
20240605,184600,183180030,1781,1781,1781,1781,0
|
|
20240605,184500,183180030,1781,1781,1781,1781,0
|
|
20240605,184400,183180030,1781,1781,1781,1781,0
|
|
20240605,184300,183180030,1781,1781,1781,1781,0
|
|
20240605,184200,183180030,1781,1781,1781,1781,0
|
|
20240605,184100,183180030,1781,1781,1781,1781,0
|
|
20240605,184000,183180030,1781,1781,1781,1781,0
|
|
20240605,183900,183180030,1781,1781,1781,1781,0
|
|
20240605,183800,183180030,1781,1781,1781,1781,0
|
|
20240605,183700,183180030,1781,1781,1781,1781,0
|
|
20240605,183600,183180030,1781,1781,1781,1781,0
|
|
20240605,183500,183180030,1781,1781,1781,1781,0
|
|
20240605,183400,183180030,1781,1781,1781,1781,0
|
|
20240605,183300,183180030,1781,1781,1781,1781,0
|
|
20240605,183200,183180030,1781,1781,1781,1781,0
|
|
20240605,183100,183180030,1781,1781,1781,1781,0
|
|
20240605,183000,183180030,1781,1781,1781,1781,0
|
|
20240605,182900,183180030,1781,1781,1781,1781,0
|
|
20240605,182800,183180030,1781,1781,1781,1781,0
|
|
20240605,182700,183180030,1781,1781,1781,1781,0
|
|
20240605,182600,183180030,1781,1781,1781,1781,0
|
|
20240605,182500,183180030,1781,1781,1781,1781,0
|
|
20240605,182400,183180030,1781,1781,1781,1781,0
|
|
20240605,182300,183180030,1781,1781,1781,1781,0
|
|
20240605,182200,183180030,1781,1781,1781,1781,5654
|
|
20240605,182100,183180030,1781,1781,1781,1781,0
|
|
20240605,182000,183180030,1781,1781,1781,1781,0
|
|
20240605,181900,183180030,1781,1781,1781,1781,0
|
|
20240605,181800,183180030,1781,1781,1781,1781,0
|
|
20240605,181700,183180030,1781,1781,1781,1781,0
|
|
20240605,181600,183180030,1781,1781,1781,1781,0
|
|
20240605,181500,183180030,1781,1781,1781,1781,0
|
|
20240605,181400,183180030,1781,1781,1781,1781,0
|
|
20240605,181300,183180030,1781,1781,1781,1781,0
|
|
20240605,181200,183180030,1781,1781,1781,1781,0
|
|
20240605,181100,183180030,1781,1781,1781,1781,0
|
|
20240605,181000,183180030,1781,1781,1781,1781,0
|
|
20240605,180900,183180030,1781,1781,1781,1781,0
|
|
20240605,180800,183180030,1781,1781,1781,1781,0
|
|
20240605,180700,183180030,1781,1781,1781,1781,0
|
|
20240605,180600,183180030,1781,1781,1781,1781,0
|
|
20240605,180500,183180030,1781,1781,1781,1781,0
|
|
20240605,180400,183180030,1781,1781,1781,1781,0
|
|
20240605,180300,183180030,1781,1781,1781,1781,0
|
|
20240605,180200,183180030,1781,1781,1781,1781,0
|
|
20240605,180100,183180030,1781,1781,1781,1781,0
|
|
20240605,180000,183180030,1781,1781,1781,1781,0
|
|
20240605,175900,183180030,1781,1781,1781,1781,0
|
|
20240605,175800,183180030,1781,1781,1781,1781,0
|
|
20240605,175700,183180030,1781,1781,1781,1781,0
|
|
20240605,175600,183180030,1781,1781,1781,1781,0
|
|
20240605,175500,183180030,1781,1781,1781,1781,0
|
|
20240605,175400,183180030,1781,1781,1781,1781,0
|
|
20240605,175300,183180030,1781,1781,1781,1781,0
|
|
20240605,175200,183180030,1781,1781,1781,1781,5654
|
|
20240605,175100,183180030,1781,1781,1781,1781,0
|
|
20240605,175000,183180030,1781,1781,1781,1781,0
|
|
20240605,174900,183180030,1781,1781,1781,1781,0
|
|
20240605,174800,183180030,1781,1781,1781,1781,0
|
|
20240605,174700,183180030,1781,1781,1781,1781,0
|
|
20240605,174600,183180030,1781,1781,1781,1781,0
|
|
20240605,174500,183180030,1781,1781,1781,1781,0
|
|
20240605,174400,183180030,1781,1781,1781,1781,0
|
|
20240605,174300,183180030,1781,1781,1781,1781,0
|
|
20240605,174200,183180030,1781,1781,1781,1781,0
|
|
20240605,174100,183180030,1781,1781,1781,1781,0
|
|
20240605,174000,183180030,1781,1781,1781,1781,0
|
|
20240605,173900,183180030,1781,1781,1781,1781,0
|
|
20240605,173800,183180030,1781,1781,1781,1781,0
|
|
20240605,173700,183180030,1781,1781,1781,1781,0
|
|
20240605,173600,183180030,1781,1781,1781,1781,0
|
|
20240605,173500,183180030,1781,1781,1781,1781,0
|
|
20240605,173400,183180030,1781,1781,1781,1781,0
|
|
20240605,173300,183180030,1781,1781,1781,1781,0
|
|
20240605,173200,183180030,1781,1781,1781,1781,0
|
|
20240605,173100,183180030,1781,1781,1781,1781,0
|
|
20240605,173000,183180030,1781,1781,1781,1781,0
|
|
20240605,172900,183180030,1781,1781,1781,1781,0
|
|
20240605,172800,183180030,1781,1781,1781,1781,0
|
|
20240605,172700,183180030,1781,1781,1781,1781,0
|
|
20240605,172600,183180030,1781,1781,1781,1781,0
|
|
20240605,172500,183180030,1781,1781,1781,1781,0
|
|
20240605,172400,183180030,1781,1781,1781,1781,0
|
|
20240605,172300,183180030,1781,1781,1781,1781,0
|
|
20240605,172200,183180030,1781,1781,1781,1781,5654
|
|
20240605,172100,183180030,1781,1781,1781,1781,0
|
|
20240605,172000,183180030,1781,1781,1781,1781,0
|
|
20240605,171900,183180030,1781,1781,1781,1781,0
|
|
20240605,171800,183180030,1781,1781,1781,1781,0
|
|
20240605,171700,183180030,1781,1781,1781,1781,0
|
|
20240605,171600,183180030,1781,1781,1781,1781,0
|
|
20240605,171500,183180030,1781,1781,1781,1781,0
|
|
20240605,171400,183180030,1781,1781,1781,1781,0
|
|
20240605,171300,183180030,1781,1781,1781,1781,0
|
|
20240605,171200,183180030,1781,1781,1781,1781,0
|
|
20240605,171100,183180030,1781,1781,1781,1781,0
|
|
20240605,171000,183180030,1781,1781,1781,1781,0
|
|
20240605,170900,183180030,1781,1781,1781,1781,0
|
|
20240605,170800,183180030,1781,1781,1781,1781,0
|
|
20240605,170700,183180030,1781,1781,1781,1781,0
|
|
20240605,170600,183180030,1781,1781,1781,1781,0
|
|
20240605,170500,183180030,1781,1781,1781,1781,0
|
|
20240605,170400,183180030,1781,1781,1781,1781,0
|
|
20240605,170300,183180030,1781,1781,1781,1781,0
|
|
20240605,170200,183180030,1781,1781,1781,1781,0
|
|
20240605,170100,183180030,1781,1781,1781,1781,0
|
|
20240605,170000,183180030,1781,1781,1781,1781,0
|
|
20240605,165900,183180030,1781,1781,1781,1781,0
|
|
20240605,165800,183180030,1781,1781,1781,1781,0
|
|
20240605,165700,183180030,1781,1781,1781,1781,0
|
|
20240605,165600,183180030,1781,1781,1781,1781,0
|
|
20240605,165500,183180030,1781,1781,1781,1781,0
|
|
20240605,165400,183180030,1781,1781,1781,1781,0
|
|
20240605,165300,183180030,1781,1781,1781,1781,0
|
|
20240605,165200,183180030,1781,1781,1781,1781,5654
|
|
20240605,165100,183180030,1781,1781,1781,1781,0
|
|
20240605,165000,183180030,1781,1781,1781,1781,0
|
|
20240605,164900,183180030,1781,1781,1781,1781,0
|
|
20240605,164800,183180030,1781,1781,1781,1781,0
|
|
20240605,164700,183180030,1781,1781,1781,1781,0
|
|
20240605,164600,183180030,1781,1781,1781,1781,0
|
|
20240605,164500,183180030,1781,1781,1781,1781,0
|
|
20240605,164400,183180030,1781,1781,1781,1781,0
|
|
20240605,164300,183180030,1781,1781,1781,1781,0
|
|
20240605,164200,183180030,1781,1781,1781,1781,0
|
|
20240605,164100,183180030,1781,1781,1781,1781,0
|
|
20240605,164000,183180030,1781,1781,1781,1781,0
|
|
20240605,163900,183180030,1781,1781,1781,1781,0
|
|
20240605,163800,183180030,1781,1781,1781,1781,0
|
|
20240605,163700,183180030,1781,1781,1781,1781,0
|
|
20240605,163600,183180030,1781,1781,1781,1781,0
|
|
20240605,163500,183180030,1781,1781,1781,1781,0
|
|
20240605,163400,183180030,1781,1781,1781,1781,0
|
|
20240605,163300,183180030,1781,1781,1781,1781,0
|
|
20240605,163200,183180030,1781,1781,1781,1781,0
|
|
20240605,163100,183180030,1781,1781,1781,1781,0
|
|
20240605,163000,183180030,1781,1781,1781,1781,0
|
|
20240605,162900,183180030,1781,1781,1781,1781,0
|
|
20240605,162800,183180030,1781,1781,1781,1781,0
|
|
20240605,162700,183180030,1781,1781,1781,1781,0
|
|
20240605,162600,183180030,1781,1781,1781,1781,0
|
|
20240605,162500,183180030,1781,1781,1781,1781,0
|
|
20240605,162400,183180030,1781,1781,1781,1781,0
|
|
20240605,162300,183180030,1781,1781,1781,1781,0
|
|
20240605,162200,183180030,1781,1781,1781,1781,5654
|
|
20240605,162100,183180030,1781,1781,1781,1781,0
|
|
20240605,162000,183180030,1781,1781,1781,1781,0
|
|
20240605,161900,183180030,1781,1781,1781,1781,0
|
|
20240605,161800,183180030,1781,1781,1781,1781,0
|
|
20240605,161700,183180030,1781,1781,1781,1781,0
|
|
20240605,161600,183180030,1781,1781,1781,1781,0
|
|
20240605,161500,183180030,1781,1781,1781,1781,0
|
|
20240605,161400,183180030,1781,1781,1781,1781,0
|
|
20240605,161300,183180030,1781,1781,1781,1781,0
|
|
20240605,161200,183180030,1781,1781,1781,1781,0
|
|
20240605,161100,183180030,1781,1781,1781,1781,0
|
|
20240605,161000,183180030,1781,1781,1781,1781,0
|
|
20240605,160900,183180030,1781,1781,1781,1781,0
|
|
20240605,160800,183180030,1781,1781,1781,1781,0
|
|
20240605,160700,183180030,1781,1781,1781,1781,0
|
|
20240605,160600,183180030,1781,1781,1781,1781,0
|
|
20240605,160500,183180030,1781,1781,1781,1781,0
|
|
20240605,160400,183180030,1781,1781,1781,1781,0
|
|
20240605,160300,183180030,1781,1781,1781,1781,0
|
|
20240605,160200,183180030,1781,1781,1781,1781,0
|
|
20240605,160100,183180030,1781,1781,1781,1781,0
|
|
20240605,160000,183180030,1781,1781,1781,1781,0
|
|
20240605,155900,183180030,1781,1781,1781,1781,0
|
|
20240605,155800,183180030,1781,1781,1781,1781,0
|
|
20240605,155700,183180030,1781,1781,1781,1781,0
|
|
20240605,155600,183180030,1781,1781,1781,1781,0
|
|
20240605,155500,183180030,1781,1781,1781,1781,0
|
|
20240605,155400,183180030,1781,1781,1781,1781,0
|
|
20240605,155300,183180030,1781,1781,1781,1781,0
|
|
20240605,155200,183180030,1781,1781,1781,1781,5654
|
|
20240605,155100,183180030,1781,1781,1781,1781,0
|
|
20240605,155000,183180030,1781,1781,1781,1781,0
|
|
20240605,154900,183180030,1781,1781,1781,1781,0
|
|
20240605,154800,183180030,1781,1781,1781,1781,0
|
|
20240605,154700,183180030,1781,1781,1781,1781,0
|
|
20240605,154600,183180030,1781,1781,1781,1781,0
|
|
20240605,154500,183180030,1781,1781,1781,1781,0
|
|
20240605,154400,183180030,1781,1781,1781,1781,0
|
|
20240605,154300,183180030,1781,1781,1781,1781,0
|
|
20240605,154200,183180030,1781,1781,1781,1781,0
|
|
20240605,154100,183180030,1781,1781,1781,1781,0
|
|
20240605,154000,183180030,1781,1781,1781,1781,0
|
|
20240605,153900,183180030,1781,1781,1781,1781,0
|
|
20240605,153800,183180030,1781,1781,1781,1781,0
|
|
20240605,153700,183180030,1781,1781,1781,1781,0
|
|
20240605,153600,183180030,1781,1781,1781,1781,0
|
|
20240605,153500,183180030,1781,1781,1781,1781,0
|
|
20240605,153400,183180030,1781,1781,1781,1781,0
|
|
20240605,153300,183180030,1781,1781,1781,1781,0
|
|
20240605,153200,183180030,1781,1781,1781,1781,0
|
|
20240605,153100,183180030,1781,1781,1781,1781,0
|
|
20240605,153000,183180030,1781,1781,1781,1781,5654
|
|
20240605,152900,173110256,1784,1784,1784,1784,0
|
|
20240605,152800,173110256,1784,1784,1784,1784,0
|
|
20240605,152700,173110256,1784,1784,1784,1784,0
|
|
20240605,152600,173110256,1784,1784,1784,1784,0
|
|
20240605,152500,173110256,1784,1784,1784,1784,0
|
|
20240605,152400,173110256,1784,1784,1784,1784,0
|
|
20240605,152300,173110256,1784,1784,1784,1784,0
|
|
20240605,152200,173110256,1784,1784,1784,1784,0
|
|
20240605,152100,173110256,1784,1784,1784,1784,0
|
|
20240605,152000,173110256,1784,1784,1784,1784,0
|
|
20240605,151900,173110256,1784,1782,1784,1782,211
|
|
20240605,151800,172734252,1784,1784,1784,1784,11
|
|
20240605,151700,172714628,1784,1784,1784,1784,9
|
|
20240605,151600,172698572,1782,1782,1782,1782,100
|
|
20240605,151500,172520372,1782,1782,1784,1782,104
|
|
20240605,151400,172335042,1784,1782,1784,1782,106
|
|
20240605,151300,172146144,1782,1782,1782,1782,105
|
|
20240605,151200,171959034,1782,1784,1784,1782,106
|
|
20240605,151100,171770138,1782,1782,1782,1782,133
|
|
20240605,151000,171533132,1784,1782,1784,1782,10
|
|
20240605,150900,171515304,1782,1783,1784,1782,356
|
|
20240605,150800,170880599,1784,1785,1785,1782,3
|
|
20240605,150700,170875248,1782,1784,1784,1782,179
|
|
20240605,150600,170555922,1782,1784,1784,1782,5
|
|
20240605,150500,170547010,1782,1784,1784,1782,84
|
|
20240605,150400,170397162,1782,1782,1784,1782,6
|
|
20240605,150300,170386468,1782,1782,1783,1782,6
|
|
20240605,150200,170375773,1783,1782,1783,1782,638
|
|
20240605,150100,169238223,1783,1782,1783,1782,4
|
|
20240605,150000,169231094,1782,1782,1783,1782,7
|
|
20240605,145900,169218619,1782,1782,1783,1782,724
|
|
20240605,145800,167928449,1783,1783,1785,1783,27
|
|
20240605,145700,167880306,1783,1783,1783,1783,55
|
|
20240605,145600,167782241,1785,1783,1785,1783,104
|
|
20240605,145500,167596609,1783,1783,1783,1783,4
|
|
20240605,145400,167589477,1783,1783,1783,1783,5
|
|
20240605,145300,167580562,1783,1785,1785,1783,6
|
|
20240605,145200,167569860,1783,1785,1785,1783,4
|
|
20240605,145100,167562726,1783,1783,1783,1783,5
|
|
20240605,145000,167553811,1784,1784,1784,1784,0
|
|
20240605,144900,167553811,1784,1784,1784,1784,0
|
|
20240605,144800,167553811,1784,1784,1784,1784,0
|
|
20240605,144700,167553811,1784,1784,1784,1784,0
|
|
20240605,144600,167553811,1784,1784,1784,1784,0
|
|
20240605,144500,167553811,1784,1784,1784,1784,0
|
|
20240605,144400,167553811,1784,1784,1784,1784,0
|
|
20240605,144300,167553811,1784,1784,1784,1784,1
|
|
20240605,144200,167552027,1784,1784,1784,1784,0
|
|
20240605,144100,167552027,1784,1782,1784,1782,741
|
|
20240605,144000,166230129,1783,1783,1783,1783,2
|
|
20240605,143900,166226563,1783,1783,1783,1783,0
|
|
20240605,143800,166226563,1783,1783,1783,1783,61
|
|
20240605,143700,166117800,1783,1783,1783,1783,3
|
|
20240605,143600,166112451,1784,1784,1784,1784,0
|
|
20240605,143500,166112451,1784,1784,1784,1784,0
|
|
20240605,143400,166112451,1784,1784,1784,1784,0
|
|
20240605,143300,166112451,1784,1784,1784,1784,0
|
|
20240605,143200,166112451,1784,1784,1784,1784,600
|
|
20240605,143100,165042051,1784,1784,1784,1784,1
|
|
20240605,143000,165040267,1783,1783,1783,1783,411
|
|
20240605,142900,164307454,1783,1784,1784,1783,14
|
|
20240605,142800,164282488,1784,1784,1784,1784,0
|
|
20240605,142700,164282488,1784,1784,1784,1784,0
|
|
20240605,142600,164282488,1784,1784,1784,1784,0
|
|
20240605,142500,164282488,1784,1784,1784,1784,0
|
|
20240605,142400,164282488,1784,1784,1784,1784,0
|
|
20240605,142300,164282488,1784,1783,1784,1783,1766
|
|
20240605,142200,161133692,1784,1784,1784,1784,0
|
|
20240605,142100,161133692,1784,1784,1784,1784,20
|
|
20240605,142000,161098012,1785,1785,1785,1785,1
|
|
20240605,141900,161096227,1784,1784,1784,1784,0
|
|
20240605,141800,161096227,1784,1784,1784,1784,0
|
|
20240605,141700,161096227,1784,1784,1784,1784,121
|
|
20240605,141600,160880363,1785,1784,1785,1784,6
|
|
20240605,141500,160869654,1785,1785,1785,1785,0
|
|
20240605,141400,160869654,1785,1785,1785,1785,0
|
|
20240605,141300,160869654,1785,1785,1785,1785,10
|
|
20240605,141200,160851804,1785,1785,1785,1785,1
|
|
20240605,141100,160850019,1784,1784,1784,1784,1499
|
|
20240605,141000,158175803,1784,1784,1784,1784,0
|
|
20240605,140900,158175803,1784,1784,1784,1784,0
|
|
20240605,140800,158175803,1784,1782,1784,1782,407
|
|
20240605,140700,157450166,1782,1782,1782,1782,1
|
|
20240605,140600,157448384,1782,1782,1782,1782,0
|
|
20240605,140500,157448384,1782,1782,1782,1782,1
|
|
20240605,140400,157446602,1782,1782,1782,1782,700
|
|
20240605,140300,156199202,1782,1782,1782,1782,1
|
|
20240605,140200,156197420,1783,1783,1783,1783,0
|
|
20240605,140100,156197420,1783,1783,1783,1783,0
|
|
20240605,140000,156197420,1783,1783,1783,1783,6
|
|
20240605,135900,156186722,1783,1783,1783,1783,0
|
|
20240605,135800,156186722,1783,1783,1783,1783,0
|
|
20240605,135700,156186722,1783,1782,1783,1782,2
|
|
20240605,135600,156183157,1783,1783,1783,1783,0
|
|
20240605,135500,156183157,1783,1783,1783,1783,0
|
|
20240605,135400,156183157,1783,1780,1783,1780,8000
|
|
20240605,135300,141931132,1780,1780,1780,1780,2021
|
|
20240605,135200,138333752,1780,1782,1782,1780,392
|
|
20240605,135100,137635988,1782,1780,1782,1780,633
|
|
20240605,135000,136509246,1780,1780,1780,1780,576
|
|
20240605,134900,135483966,1781,1781,1781,1781,10
|
|
20240605,134800,135466156,1781,1781,1781,1781,0
|
|
20240605,134700,135466156,1781,1781,1781,1780,62
|
|
20240605,134600,135355735,1781,1781,1781,1781,10
|
|
20240605,134500,135337925,1781,1781,1781,1781,1
|
|
20240605,134400,135336144,1780,1781,1781,1780,2
|
|
20240605,134300,135332583,1780,1781,1781,1780,4157
|
|
20240605,134200,127932024,1782,1782,1782,1782,0
|
|
20240605,134100,127932024,1782,1782,1782,1782,2
|
|
20240605,134000,127928460,1781,1781,1782,1781,3
|
|
20240605,133900,127923116,1780,1783,1783,1780,3654
|
|
20240605,133800,121415194,1783,1783,1783,1783,0
|
|
20240605,133700,121415194,1783,1783,1783,1783,500
|
|
20240605,133600,120523694,1783,1783,1783,1783,1
|
|
20240605,133500,120521911,1784,1783,1784,1783,1001
|
|
20240605,133400,118737126,1784,1784,1784,1784,0
|
|
20240605,133300,118737126,1784,1784,1784,1784,0
|
|
20240605,133200,118737126,1784,1784,1784,1784,0
|
|
20240605,133100,118737126,1784,1784,1784,1783,117
|
|
20240605,133000,118528433,1784,1783,1784,1783,6
|
|
20240605,132900,118517730,1784,1784,1784,1784,0
|
|
20240605,132800,118517730,1784,1783,1784,1783,601
|
|
20240605,132700,117445547,1784,1784,1784,1784,0
|
|
20240605,132600,117445547,1784,1784,1784,1784,0
|
|
20240605,132500,117445547,1784,1784,1784,1784,0
|
|
20240605,132400,117445547,1784,1784,1784,1784,0
|
|
20240605,132300,117445547,1784,1783,1784,1783,5
|
|
20240605,132200,117436628,1784,1783,1784,1783,2522
|
|
20240605,132100,112938101,1784,1784,1784,1784,0
|
|
20240605,132000,112938101,1784,1784,1784,1784,0
|
|
20240605,131900,112938101,1784,1784,1784,1784,0
|
|
20240605,131800,112938101,1784,1784,1784,1784,0
|
|
20240605,131700,112938101,1784,1783,1784,1781,740
|
|
20240605,131600,111620127,1784,1784,1784,1784,0
|
|
20240605,131500,111620127,1784,1784,1784,1784,0
|
|
20240605,131400,111620127,1784,1784,1784,1784,0
|
|
20240605,131300,111620127,1784,1782,1784,1782,3581
|
|
20240605,131200,105238782,1784,1783,1784,1783,2
|
|
20240605,131100,105235215,1783,1784,1784,1783,1947
|
|
20240605,131000,101762516,1784,1784,1784,1784,0
|
|
20240605,130900,101762516,1784,1784,1784,1784,0
|
|
20240605,130800,101762516,1784,1784,1784,1784,9
|
|
20240605,130700,101746460,1784,1784,1784,1784,0
|
|
20240605,130600,101746460,1784,1784,1784,1784,0
|
|
20240605,130500,101746460,1784,1784,1784,1784,50
|
|
20240605,130400,101657260,1784,1784,1784,1784,0
|
|
20240605,130300,101657260,1784,1784,1784,1784,0
|
|
20240605,130200,101657260,1784,1784,1784,1784,0
|
|
20240605,130100,101657260,1784,1784,1784,1784,1
|
|
20240605,130000,101655476,1784,1784,1784,1784,6
|
|
20240605,125900,101644772,1784,1783,1784,1783,2703
|
|
20240605,125800,96825321,1785,1785,1785,1785,0
|
|
20240605,125700,96825321,1785,1785,1785,1784,495
|
|
20240605,125600,95942180,1785,1785,1785,1785,100
|
|
20240605,125500,95763680,1785,1785,1785,1785,0
|
|
20240605,125400,95763680,1785,1785,1785,1785,1
|
|
20240605,125300,95761895,1786,1786,1786,1786,0
|
|
20240605,125200,95761895,1786,1786,1786,1786,0
|
|
20240605,125100,95761895,1786,1786,1786,1786,1
|
|
20240605,125000,95760109,1785,1785,1785,1785,0
|
|
20240605,124900,95760109,1785,1786,1786,1785,1142
|
|
20240605,124800,93720498,1786,1785,1786,1785,352
|
|
20240605,124700,93091828,1786,1785,1786,1785,2
|
|
20240605,124600,93088257,1786,1786,1786,1786,1
|
|
20240605,124500,93086471,1786,1786,1786,1786,107
|
|
20240605,124400,92895369,1786,1786,1786,1786,0
|
|
20240605,124300,92895369,1786,1786,1786,1786,0
|
|
20240605,124200,92895369,1786,1786,1786,1786,5
|
|
20240605,124100,92886439,1786,1786,1786,1786,8
|
|
20240605,124000,92872151,1786,1785,1786,1785,141
|
|
20240605,123900,92620465,1785,1784,1785,1784,13
|
|
20240605,123800,92597272,1784,1784,1784,1784,0
|
|
20240605,123700,92597272,1784,1784,1784,1784,88
|
|
20240605,123600,92440280,1785,1784,1785,1784,388
|
|
20240605,123500,91748078,1786,1786,1786,1786,0
|
|
20240605,123400,91748078,1786,1786,1786,1786,7
|
|
20240605,123300,91735576,1786,1786,1786,1786,1
|
|
20240605,123200,91733790,1784,1784,1784,1784,0
|
|
20240605,123100,91733790,1784,1784,1784,1784,0
|
|
20240605,123000,91733790,1784,1784,1784,1784,0
|
|
20240605,122900,91733790,1784,1784,1784,1784,0
|
|
20240605,122800,91733790,1784,1784,1784,1784,0
|
|
20240605,122700,91733790,1784,1784,1784,1784,18
|
|
20240605,122600,91701678,1787,1787,1787,1787,0
|
|
20240605,122500,91701678,1787,1787,1787,1787,0
|
|
20240605,122400,91701678,1787,1786,1787,1786,2
|
|
20240605,122300,91698105,1784,1784,1784,1784,0
|
|
20240605,122200,91698105,1784,1784,1784,1784,142
|
|
20240605,122100,91444777,1787,1787,1787,1787,0
|
|
20240605,122000,91444777,1787,1787,1787,1787,0
|
|
20240605,121900,91444777,1787,1787,1787,1787,0
|
|
20240605,121800,91444777,1787,1787,1787,1787,0
|
|
20240605,121700,91444777,1787,1787,1787,1787,0
|
|
20240605,121600,91444777,1787,1787,1787,1787,0
|
|
20240605,121500,91444777,1787,1787,1787,1787,4
|
|
20240605,121400,91437629,1784,1784,1784,1784,1056
|
|
20240605,121300,89553725,1787,1787,1787,1787,0
|
|
20240605,121200,89553725,1787,1787,1787,1787,215
|
|
20240605,121100,89169520,1787,1786,1787,1786,2
|
|
20240605,121000,89165947,1786,1786,1786,1786,0
|
|
20240605,120900,89165947,1786,1786,1786,1786,0
|
|
20240605,120800,89165947,1786,1786,1786,1786,0
|
|
20240605,120700,89165947,1786,1786,1786,1786,5325
|
|
20240605,120600,79655497,1786,1786,1786,1786,0
|
|
20240605,120500,79655497,1786,1786,1786,1786,274
|
|
20240605,120400,79166133,1787,1787,1787,1787,0
|
|
20240605,120300,79166133,1787,1786,1787,1786,15
|
|
20240605,120200,79139342,1786,1786,1786,1786,0
|
|
20240605,120100,79139342,1786,1785,1786,1785,2801
|
|
20240605,120000,74137192,1785,1785,1785,1785,6
|
|
20240605,115900,74126482,1785,1785,1785,1785,0
|
|
20240605,115800,74126482,1785,1785,1785,1785,0
|
|
20240605,115700,74126482,1785,1785,1785,1785,0
|
|
20240605,115600,74126482,1785,1785,1785,1785,18
|
|
20240605,115500,74094352,1785,1785,1785,1785,0
|
|
20240605,115400,74094352,1785,1785,1785,1785,0
|
|
20240605,115300,74094352,1785,1785,1785,1785,0
|
|
20240605,115200,74094352,1785,1783,1785,1783,2
|
|
20240605,115100,74090784,1785,1785,1785,1785,100
|
|
20240605,115000,73912284,1785,1785,1785,1785,0
|
|
20240605,114900,73912284,1785,1785,1785,1785,0
|
|
20240605,114800,73912284,1785,1785,1785,1785,0
|
|
20240605,114700,73912284,1785,1785,1785,1785,9
|
|
20240605,114600,73896219,1785,1785,1785,1785,0
|
|
20240605,114500,73896219,1785,1785,1785,1785,0
|
|
20240605,114400,73896219,1785,1785,1785,1785,0
|
|
20240605,114300,73896219,1785,1785,1785,1785,50
|
|
20240605,114200,73806969,1785,1785,1785,1785,0
|
|
20240605,114100,73806969,1785,1785,1785,1785,0
|
|
20240605,114000,73806969,1785,1785,1785,1785,1
|
|
20240605,113900,73805184,1783,1783,1783,1783,300
|
|
20240605,113800,73270284,1785,1785,1785,1785,0
|
|
20240605,113700,73270284,1785,1785,1785,1785,0
|
|
20240605,113600,73270284,1785,1785,1785,1785,0
|
|
20240605,113500,73270284,1785,1785,1785,1785,0
|
|
20240605,113400,73270284,1785,1785,1785,1785,0
|
|
20240605,113300,73270284,1785,1785,1785,1785,10
|
|
20240605,113200,73252434,1785,1785,1785,1785,0
|
|
20240605,113100,73252434,1785,1785,1785,1785,4000
|
|
20240605,113000,66112434,1783,1783,1783,1783,0
|
|
20240605,112900,66112434,1783,1783,1783,1783,426
|
|
20240605,112800,65352876,1785,1783,1785,1783,173
|
|
20240605,112700,65044415,1784,1784,1784,1784,0
|
|
20240605,112600,65044415,1784,1784,1784,1784,1
|
|
20240605,112500,65042631,1786,1783,1786,1783,58
|
|
20240605,112400,64939214,1783,1783,1783,1783,0
|
|
20240605,112300,64939214,1783,1783,1783,1783,0
|
|
20240605,112200,64939214,1783,1785,1785,1783,5000
|
|
20240605,112100,56019495,1786,1786,1786,1786,0
|
|
20240605,112000,56019495,1786,1786,1786,1786,50
|
|
20240605,111900,55930195,1786,1786,1786,1786,57
|
|
20240605,111800,55828393,1786,1786,1786,1786,70
|
|
20240605,111700,55703373,1786,1786,1786,1786,0
|
|
20240605,111600,55703373,1786,1786,1786,1786,700
|
|
20240605,111500,54453173,1785,1785,1785,1785,16
|
|
20240605,111400,54424613,1786,1785,1786,1785,214
|
|
20240605,111300,54042622,1785,1785,1785,1785,0
|
|
20240605,111200,54042622,1785,1785,1785,1785,500
|
|
20240605,111100,53150122,1785,1785,1785,1785,0
|
|
20240605,111000,53150122,1785,1785,1785,1785,9
|
|
20240605,110900,53134057,1785,1785,1785,1785,0
|
|
20240605,110800,53134057,1785,1785,1785,1785,0
|
|
20240605,110700,53134057,1785,1785,1785,1785,0
|
|
20240605,110600,53134057,1785,1785,1785,1785,492
|
|
20240605,110500,52255837,1785,1785,1786,1785,1603
|
|
20240605,110400,49394481,1786,1787,1787,1786,5707
|
|
20240605,110300,39201019,1790,1790,1790,1790,0
|
|
20240605,110200,39201019,1790,1790,1790,1790,0
|
|
20240605,110100,39201019,1790,1790,1790,1790,0
|
|
20240605,110000,39201019,1790,1790,1790,1790,6
|
|
20240605,105900,39190279,1790,1790,1790,1790,0
|
|
20240605,105800,39190279,1790,1790,1790,1790,0
|
|
20240605,105700,39190279,1790,1790,1790,1790,1
|
|
20240605,105600,39188489,1787,1787,1787,1787,72
|
|
20240605,105500,39059825,1790,1790,1790,1790,0
|
|
20240605,105400,39059825,1790,1790,1790,1790,0
|
|
20240605,105300,39059825,1790,1790,1790,1790,0
|
|
20240605,105200,39059825,1790,1790,1790,1790,100
|
|
20240605,105100,38880825,1790,1790,1790,1790,100
|
|
20240605,105000,38701825,1790,1790,1790,1790,100
|
|
20240605,104900,38522825,1791,1791,1791,1791,0
|
|
20240605,104800,38522825,1791,1791,1791,1791,1
|
|
20240605,104700,38521034,1786,1786,1786,1786,0
|
|
20240605,104600,38521034,1786,1791,1791,1786,628
|
|
20240605,104500,37399401,1791,1791,1791,1791,1
|
|
20240605,104400,37397610,1786,1789,1789,1786,500
|
|
20240605,104300,36503949,1791,1791,1791,1791,0
|
|
20240605,104200,36503949,1791,1791,1791,1791,0
|
|
20240605,104100,36503949,1791,1791,1791,1791,0
|
|
20240605,104000,36503949,1791,1791,1791,1791,0
|
|
20240605,103900,36503949,1791,1791,1791,1791,6
|
|
20240605,103800,36493203,1791,1791,1791,1791,1
|
|
20240605,103700,36491412,1791,1791,1791,1791,0
|
|
20240605,103600,36491412,1791,1791,1791,1791,50
|
|
20240605,103500,36401862,1791,1791,1791,1786,916
|
|
20240605,103400,34765876,1788,1788,1788,1788,1050
|
|
20240605,103300,32888476,1792,1790,1792,1789,475
|
|
20240605,103200,32038490,1793,1793,1793,1793,0
|
|
20240605,103100,32038490,1793,1793,1793,1793,0
|
|
20240605,103000,32038490,1793,1793,1793,1793,6
|
|
20240605,102900,32027732,1794,1790,1794,1790,101
|
|
20240605,102800,31846938,1794,1794,1794,1794,0
|
|
20240605,102700,31846938,1794,1794,1794,1794,0
|
|
20240605,102600,31846938,1794,1794,1794,1794,0
|
|
20240605,102500,31846938,1794,1793,1794,1793,2
|
|
20240605,102400,31843351,1790,1791,1791,1790,12
|
|
20240605,102300,31821870,1794,1794,1794,1794,0
|
|
20240605,102200,31821870,1794,1793,1794,1793,4
|
|
20240605,102100,31814695,1794,1794,1794,1794,0
|
|
20240605,102000,31814695,1794,1794,1794,1794,0
|
|
20240605,101900,31814695,1794,1794,1794,1794,1
|
|
20240605,101800,31812901,1793,1793,1793,1793,0
|
|
20240605,101700,31812901,1793,1792,1793,1792,28
|
|
20240605,101600,31762724,1792,1793,1793,1792,573
|
|
20240605,101500,30735408,1792,1793,1793,1792,1002
|
|
20240605,101400,28939823,1792,1792,1792,1792,4
|
|
20240605,101300,28932655,1792,1792,1793,1792,832
|
|
20240605,101200,27440911,1793,1793,1793,1793,0
|
|
20240605,101100,27440911,1793,1793,1793,1793,6
|
|
20240605,101000,27430153,1794,1793,1794,1793,2
|
|
20240605,100900,27426566,1793,1793,1794,1793,4
|
|
20240605,100800,27419393,1785,1790,1790,1785,1154
|
|
20240605,100700,25358973,1794,1794,1794,1794,0
|
|
20240605,100600,25358973,1794,1794,1794,1794,1
|
|
20240605,100500,25357179,1793,1793,1793,1793,1
|
|
20240605,100400,25355386,1794,1793,1794,1793,39
|
|
20240605,100300,25285458,1793,1793,1793,1793,10
|
|
20240605,100200,25267528,1794,1793,1794,1793,2
|
|
20240605,100100,25263941,1794,1794,1795,1785,403
|
|
20240605,100000,24544558,1795,1790,1795,1785,172
|
|
20240605,095900,24237303,1795,1795,1795,1795,10
|
|
20240605,095800,24219353,1795,1795,1795,1795,13
|
|
20240605,095700,24196018,1795,1795,1795,1795,0
|
|
20240605,095600,24196018,1795,1795,1795,1795,0
|
|
20240605,095500,24196018,1795,1795,1795,1795,0
|
|
20240605,095400,24196018,1795,1795,1795,1795,0
|
|
20240605,095300,24196018,1795,1795,1795,1795,0
|
|
20240605,095200,24196018,1795,1795,1795,1795,4
|
|
20240605,095100,24188838,1795,1795,1795,1795,0
|
|
20240605,095000,24188838,1795,1786,1795,1786,1000
|
|
20240605,094900,22401124,1786,1786,1786,1786,2
|
|
20240605,094800,22397552,1787,1787,1787,1787,2
|
|
20240605,094700,22393978,1784,1786,1786,1784,3846
|
|
20240605,094600,15529344,1787,1787,1787,1787,0
|
|
20240605,094500,15529344,1787,1787,1787,1787,0
|
|
20240605,094400,15529344,1787,1787,1787,1787,3
|
|
20240605,094300,15523983,1787,1787,1787,1787,10
|
|
20240605,094200,15506113,1787,1787,1787,1787,100
|
|
20240605,094100,15327413,1787,1787,1787,1787,0
|
|
20240605,094000,15327413,1787,1786,1787,1786,83
|
|
20240605,093900,15179151,1786,1787,1787,1786,146
|
|
20240605,093800,14918340,1787,1787,1787,1787,1
|
|
20240605,093700,14916553,1787,1787,1787,1787,0
|
|
20240605,093600,14916553,1787,1787,1787,1787,80
|
|
20240605,093500,14773593,1787,1787,1787,1787,0
|
|
20240605,093400,14773593,1787,1787,1787,1787,20
|
|
20240605,093300,14737853,1787,1787,1787,1787,0
|
|
20240605,093200,14737853,1787,1787,1787,1787,10
|
|
20240605,093100,14719983,1787,1787,1787,1787,3
|
|
20240605,093000,14714622,1789,1789,1789,1789,6
|
|
20240605,092900,14703888,1789,1789,1789,1789,0
|
|
20240605,092800,14703888,1789,1789,1789,1789,0
|
|
20240605,092700,14703888,1789,1789,1789,1789,0
|
|
20240605,092600,14703888,1789,1789,1789,1789,0
|
|
20240605,092500,14703888,1789,1789,1789,1789,10
|
|
20240605,092400,14685998,1789,1789,1789,1789,10
|
|
20240605,092300,14668108,1789,1789,1789,1789,9
|
|
20240605,092200,14652007,1789,1788,1789,1784,5456
|
|
20240605,092100,4907170,1789,1789,1789,1789,0
|
|
20240605,092000,4907170,1789,1789,1789,1789,95
|
|
20240605,091900,4737215,1789,1789,1789,1789,22
|
|
20240605,091800,4697857,1789,1789,1789,1789,22
|
|
20240605,091700,4658499,1789,1790,1790,1789,1028
|
|
20240605,091600,2819400,1790,1790,1790,1790,22
|
|
20240605,091500,2780020,1792,1790,1792,1790,2
|
|
20240605,091400,2776438,1790,1792,1792,1790,5
|
|
20240605,091300,2767486,1792,1791,1792,1791,262
|
|
20240605,091200,2297986,1792,1792,1792,1792,0
|
|
20240605,091100,2297986,1792,1792,1792,1792,0
|
|
20240605,091000,2297986,1792,1792,1792,1792,0
|
|
20240605,090900,2297986,1792,1789,1792,1789,108
|
|
20240605,090800,2104659,1790,1789,1790,1789,8
|
|
20240605,090700,2090343,1784,1786,1790,1784,508
|
|
20240605,090600,1183505,1789,1789,1789,1789,10
|
|
20240605,090500,1165615,1790,1790,1790,1790,2
|
|
20240605,090400,1162035,1785,1785,1785,1785,0
|
|
20240605,090300,1162035,1785,1785,1785,1785,0
|
|
20240605,090200,1162035,1785,1785,1785,1785,0
|
|
20240605,090100,1162035,1785,1785,1785,1785,0
|
|
20240605,090000,1162035,1785,1785,1785,1785,651
|