598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185500,375539171,1770,1770,1770,1770,6997
|
|
20240405,185400,375539171,1770,1770,1770,1770,0
|
|
20240405,185300,375539171,1770,1770,1770,1770,0
|
|
20240405,185200,375539171,1770,1770,1770,1770,0
|
|
20240405,185100,375539171,1770,1770,1770,1770,0
|
|
20240405,185000,375539171,1770,1770,1770,1770,0
|
|
20240405,184900,375539171,1770,1770,1770,1770,0
|
|
20240405,184800,375539171,1770,1770,1770,1770,0
|
|
20240405,184700,375539171,1770,1770,1770,1770,0
|
|
20240405,184600,375539171,1770,1770,1770,1770,0
|
|
20240405,184500,375539171,1770,1770,1770,1770,0
|
|
20240405,184400,375539171,1770,1770,1770,1770,0
|
|
20240405,184300,375539171,1770,1770,1770,1770,0
|
|
20240405,184200,375539171,1770,1770,1770,1770,0
|
|
20240405,184100,375539171,1770,1770,1770,1770,0
|
|
20240405,184000,375539171,1770,1770,1770,1770,0
|
|
20240405,183900,375539171,1770,1770,1770,1770,0
|
|
20240405,183800,375539171,1770,1770,1770,1770,0
|
|
20240405,183700,375539171,1770,1770,1770,1770,0
|
|
20240405,183600,375539171,1770,1770,1770,1770,0
|
|
20240405,183500,375539171,1770,1770,1770,1770,0
|
|
20240405,183400,375539171,1770,1770,1770,1770,0
|
|
20240405,183300,375539171,1770,1770,1770,1770,0
|
|
20240405,183200,375539171,1770,1770,1770,1770,0
|
|
20240405,183100,375539171,1770,1770,1770,1770,0
|
|
20240405,183000,375539171,1770,1770,1770,1770,0
|
|
20240405,182900,375539171,1770,1770,1770,1770,0
|
|
20240405,182800,375539171,1770,1770,1770,1770,0
|
|
20240405,182700,375539171,1770,1770,1770,1770,0
|
|
20240405,182600,375539171,1770,1770,1770,1770,0
|
|
20240405,182500,375539171,1770,1770,1770,1770,6997
|
|
20240405,182400,375539171,1770,1770,1770,1770,0
|
|
20240405,182300,375539171,1770,1770,1770,1770,0
|
|
20240405,182200,375539171,1770,1770,1770,1770,0
|
|
20240405,182100,375539171,1770,1770,1770,1770,0
|
|
20240405,182000,375539171,1770,1770,1770,1770,0
|
|
20240405,181900,375539171,1770,1770,1770,1770,0
|
|
20240405,181800,375539171,1770,1770,1770,1770,0
|
|
20240405,181700,375539171,1770,1770,1770,1770,0
|
|
20240405,181600,375539171,1770,1770,1770,1770,0
|
|
20240405,181500,375539171,1770,1770,1770,1770,0
|
|
20240405,181400,375539171,1770,1770,1770,1770,0
|
|
20240405,181300,375539171,1770,1770,1770,1770,0
|
|
20240405,181200,375539171,1770,1770,1770,1770,0
|
|
20240405,181100,375539171,1770,1770,1770,1770,0
|
|
20240405,181000,375539171,1770,1770,1770,1770,0
|
|
20240405,180900,375539171,1770,1770,1770,1770,0
|
|
20240405,180800,375539171,1770,1770,1770,1770,0
|
|
20240405,180700,375539171,1770,1770,1770,1770,0
|
|
20240405,180600,375539171,1770,1770,1770,1770,0
|
|
20240405,180500,375539171,1770,1770,1770,1770,0
|
|
20240405,180400,375539171,1770,1770,1770,1770,0
|
|
20240405,180300,375539171,1770,1770,1770,1770,0
|
|
20240405,180200,375539171,1770,1770,1770,1770,0
|
|
20240405,180100,375539171,1770,1770,1770,1770,0
|
|
20240405,180000,375539171,1770,1770,1770,1770,0
|
|
20240405,175900,375539171,1770,1770,1770,1770,0
|
|
20240405,175800,375539171,1770,1770,1770,1770,0
|
|
20240405,175700,375539171,1770,1770,1770,1770,0
|
|
20240405,175600,375539171,1770,1770,1770,1770,0
|
|
20240405,175500,375539171,1770,1770,1770,1770,6997
|
|
20240405,175400,375539171,1770,1770,1770,1770,0
|
|
20240405,175300,375539171,1770,1770,1770,1770,0
|
|
20240405,175200,375539171,1770,1770,1770,1770,0
|
|
20240405,175100,375539171,1770,1770,1770,1770,0
|
|
20240405,175000,375539171,1770,1770,1770,1770,0
|
|
20240405,174900,375539171,1770,1770,1770,1770,0
|
|
20240405,174800,375539171,1770,1770,1770,1770,0
|
|
20240405,174700,375539171,1770,1770,1770,1770,0
|
|
20240405,174600,375539171,1770,1770,1770,1770,0
|
|
20240405,174500,375539171,1770,1770,1770,1770,0
|
|
20240405,174400,375539171,1770,1770,1770,1770,0
|
|
20240405,174300,375539171,1770,1770,1770,1770,0
|
|
20240405,174200,375539171,1770,1770,1770,1770,0
|
|
20240405,174100,375539171,1770,1770,1770,1770,0
|
|
20240405,174000,375539171,1770,1770,1770,1770,0
|
|
20240405,173900,375539171,1770,1770,1770,1770,0
|
|
20240405,173800,375539171,1770,1770,1770,1770,0
|
|
20240405,173700,375539171,1770,1770,1770,1770,0
|
|
20240405,173600,375539171,1770,1770,1770,1770,0
|
|
20240405,173500,375539171,1770,1770,1770,1770,0
|
|
20240405,173400,375539171,1770,1770,1770,1770,0
|
|
20240405,173300,375539171,1770,1770,1770,1770,0
|
|
20240405,173200,375539171,1770,1770,1770,1770,0
|
|
20240405,173100,375539171,1770,1770,1770,1770,0
|
|
20240405,173000,375539171,1770,1770,1770,1770,0
|
|
20240405,172900,375539171,1770,1770,1770,1770,0
|
|
20240405,172800,375539171,1770,1770,1770,1770,0
|
|
20240405,172700,375539171,1770,1770,1770,1770,0
|
|
20240405,172600,375539171,1770,1770,1770,1770,0
|
|
20240405,172500,375539171,1770,1770,1770,1770,6997
|
|
20240405,172400,375539171,1770,1770,1770,1770,0
|
|
20240405,172300,375539171,1770,1770,1770,1770,0
|
|
20240405,172200,375539171,1770,1770,1770,1770,0
|
|
20240405,172100,375539171,1770,1770,1770,1770,0
|
|
20240405,172000,375539171,1770,1770,1770,1770,0
|
|
20240405,171900,375539171,1770,1770,1770,1770,0
|
|
20240405,171800,375539171,1770,1770,1770,1770,0
|
|
20240405,171700,375539171,1770,1770,1770,1770,0
|
|
20240405,171600,375539171,1770,1770,1770,1770,0
|
|
20240405,171500,375539171,1770,1770,1770,1770,0
|
|
20240405,171400,375539171,1770,1770,1770,1770,0
|
|
20240405,171300,375539171,1770,1770,1770,1770,0
|
|
20240405,171200,375539171,1770,1770,1770,1770,0
|
|
20240405,171100,375539171,1770,1770,1770,1770,0
|
|
20240405,171000,375539171,1770,1770,1770,1770,0
|
|
20240405,170900,375539171,1770,1770,1770,1770,0
|
|
20240405,170800,375539171,1770,1770,1770,1770,0
|
|
20240405,170700,375539171,1770,1770,1770,1770,0
|
|
20240405,170600,375539171,1770,1770,1770,1770,0
|
|
20240405,170500,375539171,1770,1770,1770,1770,0
|
|
20240405,170400,375539171,1770,1770,1770,1770,0
|
|
20240405,170300,375539171,1770,1770,1770,1770,0
|
|
20240405,170200,375539171,1770,1770,1770,1770,0
|
|
20240405,170100,375539171,1770,1770,1770,1770,0
|
|
20240405,170000,375539171,1770,1770,1770,1770,0
|
|
20240405,165900,375539171,1770,1770,1770,1770,0
|
|
20240405,165800,375539171,1770,1770,1770,1770,0
|
|
20240405,165700,375539171,1770,1770,1770,1770,0
|
|
20240405,165600,375539171,1770,1770,1770,1770,0
|
|
20240405,165500,375539171,1770,1770,1770,1770,6997
|
|
20240405,165400,375539171,1770,1770,1770,1770,0
|
|
20240405,165300,375539171,1770,1770,1770,1770,0
|
|
20240405,165200,375539171,1770,1770,1770,1770,0
|
|
20240405,165100,375539171,1770,1770,1770,1770,0
|
|
20240405,165000,375539171,1770,1770,1770,1770,0
|
|
20240405,164900,375539171,1770,1770,1770,1770,0
|
|
20240405,164800,375539171,1770,1770,1770,1770,0
|
|
20240405,164700,375539171,1770,1770,1770,1770,0
|
|
20240405,164600,375539171,1770,1770,1770,1770,0
|
|
20240405,164500,375539171,1770,1770,1770,1770,0
|
|
20240405,164400,375539171,1770,1770,1770,1770,0
|
|
20240405,164300,375539171,1770,1770,1770,1770,0
|
|
20240405,164200,375539171,1770,1770,1770,1770,0
|
|
20240405,164100,375539171,1770,1770,1770,1770,0
|
|
20240405,164000,375539171,1770,1770,1770,1770,0
|
|
20240405,163900,375539171,1770,1770,1770,1770,0
|
|
20240405,163800,375539171,1770,1770,1770,1770,0
|
|
20240405,163700,375539171,1770,1770,1770,1770,0
|
|
20240405,163600,375539171,1770,1770,1770,1770,0
|
|
20240405,163500,375539171,1770,1770,1770,1770,0
|
|
20240405,163400,375539171,1770,1770,1770,1770,0
|
|
20240405,163300,375539171,1770,1770,1770,1770,0
|
|
20240405,163200,375539171,1770,1770,1770,1770,0
|
|
20240405,163100,375539171,1770,1770,1770,1770,0
|
|
20240405,163000,375539171,1770,1770,1770,1770,0
|
|
20240405,162900,375539171,1770,1770,1770,1770,0
|
|
20240405,162800,375539171,1770,1770,1770,1770,0
|
|
20240405,162700,375539171,1770,1770,1770,1770,0
|
|
20240405,162600,375539171,1770,1770,1770,1770,0
|
|
20240405,162500,375539171,1770,1770,1770,1770,6997
|
|
20240405,162400,375539171,1770,1770,1770,1770,0
|
|
20240405,162300,375539171,1770,1770,1770,1770,0
|
|
20240405,162200,375539171,1770,1770,1770,1770,0
|
|
20240405,162100,375539171,1770,1770,1770,1770,0
|
|
20240405,162000,375539171,1770,1770,1770,1770,0
|
|
20240405,161900,375539171,1770,1770,1770,1770,0
|
|
20240405,161800,375539171,1770,1770,1770,1770,0
|
|
20240405,161700,375539171,1770,1770,1770,1770,0
|
|
20240405,161600,375539171,1770,1770,1770,1770,0
|
|
20240405,161500,375539171,1770,1770,1770,1770,0
|
|
20240405,161400,375539171,1770,1770,1770,1770,0
|
|
20240405,161300,375539171,1770,1770,1770,1770,0
|
|
20240405,161200,375539171,1770,1770,1770,1770,0
|
|
20240405,161100,375539171,1770,1770,1770,1770,0
|
|
20240405,161000,375539171,1770,1770,1770,1770,0
|
|
20240405,160900,375539171,1770,1770,1770,1770,0
|
|
20240405,160800,375539171,1770,1770,1770,1770,0
|
|
20240405,160700,375539171,1770,1770,1770,1770,0
|
|
20240405,160600,375539171,1770,1770,1770,1770,0
|
|
20240405,160500,375539171,1770,1770,1770,1770,0
|
|
20240405,160400,375539171,1770,1770,1770,1770,0
|
|
20240405,160300,375539171,1770,1770,1770,1770,0
|
|
20240405,160200,375539171,1770,1770,1770,1770,0
|
|
20240405,160100,375539171,1770,1770,1770,1770,0
|
|
20240405,160000,375539171,1770,1770,1770,1770,0
|
|
20240405,155900,375539171,1770,1770,1770,1770,0
|
|
20240405,155800,375539171,1770,1770,1770,1770,0
|
|
20240405,155700,375539171,1770,1770,1770,1770,0
|
|
20240405,155600,375539171,1770,1770,1770,1770,0
|
|
20240405,155500,375539171,1770,1770,1770,1770,6997
|
|
20240405,155400,375539171,1770,1770,1770,1770,0
|
|
20240405,155300,375539171,1770,1770,1770,1770,0
|
|
20240405,155200,375539171,1770,1770,1770,1770,0
|
|
20240405,155100,375539171,1770,1770,1770,1770,0
|
|
20240405,155000,375539171,1770,1770,1770,1770,0
|
|
20240405,154900,375539171,1770,1770,1770,1770,0
|
|
20240405,154800,375539171,1770,1770,1770,1770,0
|
|
20240405,154700,375539171,1770,1770,1770,1770,0
|
|
20240405,154600,375539171,1770,1770,1770,1770,0
|
|
20240405,154500,375539171,1770,1770,1770,1770,0
|
|
20240405,154400,375539171,1770,1770,1770,1770,0
|
|
20240405,154300,375539171,1770,1770,1770,1770,0
|
|
20240405,154200,375539171,1770,1770,1770,1770,0
|
|
20240405,154100,375539171,1770,1770,1770,1770,0
|
|
20240405,154000,375539171,1770,1770,1770,1770,0
|
|
20240405,153900,375539171,1770,1770,1770,1770,0
|
|
20240405,153800,375539171,1770,1770,1770,1770,0
|
|
20240405,153700,375539171,1770,1770,1770,1770,0
|
|
20240405,153600,375539171,1770,1770,1770,1770,0
|
|
20240405,153500,375539171,1770,1770,1770,1770,0
|
|
20240405,153400,375539171,1770,1770,1770,1770,0
|
|
20240405,153300,375539171,1770,1770,1770,1770,0
|
|
20240405,153200,375539171,1770,1770,1770,1770,0
|
|
20240405,153100,375539171,1770,1770,1770,1770,0
|
|
20240405,153000,375539171,1770,1770,1770,1770,6997
|
|
20240405,152900,363154481,1769,1769,1769,1769,0
|
|
20240405,152800,363154481,1769,1769,1769,1769,0
|
|
20240405,152700,363154481,1769,1769,1769,1769,0
|
|
20240405,152600,363154481,1769,1769,1769,1769,0
|
|
20240405,152500,363154481,1769,1769,1769,1769,0
|
|
20240405,152400,363154481,1769,1769,1769,1769,0
|
|
20240405,152300,363154481,1769,1769,1769,1769,0
|
|
20240405,152200,363154481,1769,1769,1769,1769,0
|
|
20240405,152100,363154481,1769,1769,1769,1769,0
|
|
20240405,152000,363154481,1769,1769,1769,1769,0
|
|
20240405,151900,363154481,1769,1769,1769,1769,464
|
|
20240405,151800,362333665,1769,1769,1769,1767,518
|
|
20240405,151700,361418160,1769,1769,1769,1769,50
|
|
20240405,151600,361329710,1769,1769,1769,1769,0
|
|
20240405,151500,361329710,1769,1769,1769,1769,100
|
|
20240405,151400,361152810,1769,1769,1769,1769,700
|
|
20240405,151300,359914510,1769,1769,1769,1769,181
|
|
20240405,151200,359594321,1766,1766,1766,1766,0
|
|
20240405,151100,359594321,1766,1766,1767,1766,106
|
|
20240405,151000,359407124,1766,1766,1766,1766,100
|
|
20240405,150900,359230524,1766,1766,1766,1766,100
|
|
20240405,150800,359053924,1769,1769,1769,1769,28
|
|
20240405,150700,359004392,1766,1766,1766,1766,200
|
|
20240405,150600,358651192,1766,1766,1766,1766,1374
|
|
20240405,150500,356224708,1766,1766,1766,1766,0
|
|
20240405,150400,356224708,1766,1766,1766,1766,0
|
|
20240405,150300,356224708,1766,1766,1766,1766,1630
|
|
20240405,150200,353346128,1767,1767,1767,1767,2092
|
|
20240405,150100,349649564,1767,1767,1767,1765,2555
|
|
20240405,150000,345139541,1767,1767,1767,1767,10
|
|
20240405,145900,345121871,1766,1768,1768,1766,8442
|
|
20240405,145800,330209130,1768,1768,1768,1768,0
|
|
20240405,145700,330209130,1768,1768,1768,1768,510
|
|
20240405,145600,329307450,1768,1768,1768,1768,2824
|
|
20240405,145500,324314618,1769,1769,1769,1769,7
|
|
20240405,145400,324302235,1769,1769,1769,1769,200
|
|
20240405,145300,323948435,1769,1769,1769,1769,0
|
|
20240405,145200,323948435,1769,1769,1769,1769,6
|
|
20240405,145100,323937821,1768,1768,1768,1768,9
|
|
20240405,145000,323921909,1769,1769,1769,1769,657
|
|
20240405,144900,322759676,1769,1769,1769,1769,0
|
|
20240405,144800,322759676,1769,1769,1769,1769,59
|
|
20240405,144700,322655305,1770,1770,1770,1770,10
|
|
20240405,144600,322637605,1769,1769,1769,1769,0
|
|
20240405,144500,322637605,1769,1769,1769,1769,795
|
|
20240405,144400,321231250,1769,1769,1769,1769,0
|
|
20240405,144300,321231250,1769,1769,1769,1769,0
|
|
20240405,144200,321231250,1769,1769,1769,1769,0
|
|
20240405,144100,321231250,1769,1769,1769,1769,1110
|
|
20240405,144000,319267660,1771,1771,1771,1771,0
|
|
20240405,143900,319267660,1771,1771,1771,1771,0
|
|
20240405,143800,319267660,1771,1771,1771,1771,0
|
|
20240405,143700,319267660,1771,1771,1771,1771,0
|
|
20240405,143600,319267660,1771,1771,1771,1771,520
|
|
20240405,143500,318346740,1771,1769,1771,1768,538
|
|
20240405,143400,317395143,1771,1771,1771,1771,0
|
|
20240405,143300,317395143,1771,1771,1771,1771,0
|
|
20240405,143200,317395143,1771,1771,1771,1771,0
|
|
20240405,143100,317395143,1771,1771,1771,1771,0
|
|
20240405,143000,317395143,1771,1771,1771,1771,500
|
|
20240405,142900,316509643,1771,1771,1771,1771,0
|
|
20240405,142800,316509643,1771,1771,1771,1771,55
|
|
20240405,142700,316412238,1769,1770,1770,1769,1000
|
|
20240405,142600,314643237,1771,1771,1771,1770,393
|
|
20240405,142500,313947412,1772,1772,1772,1772,0
|
|
20240405,142400,313947412,1772,1772,1772,1772,3
|
|
20240405,142300,313942096,1772,1772,1772,1772,0
|
|
20240405,142200,313942096,1772,1772,1772,1772,0
|
|
20240405,142100,313942096,1772,1772,1772,1772,0
|
|
20240405,142000,313942096,1772,1772,1772,1772,0
|
|
20240405,141900,313942096,1772,1772,1772,1772,0
|
|
20240405,141800,313942096,1772,1772,1772,1772,0
|
|
20240405,141700,313942096,1772,1772,1772,1772,0
|
|
20240405,141600,313942096,1772,1772,1772,1772,1
|
|
20240405,141500,313940324,1771,1771,1771,1771,574
|
|
20240405,141400,312923770,1771,1771,1771,1771,0
|
|
20240405,141300,312923770,1771,1771,1771,1771,0
|
|
20240405,141200,312923770,1771,1771,1771,1771,1
|
|
20240405,141100,312921999,1769,1769,1769,1769,0
|
|
20240405,141000,312921999,1769,1769,1769,1769,0
|
|
20240405,140900,312921999,1769,1769,1769,1769,0
|
|
20240405,140800,312921999,1769,1769,1769,1769,0
|
|
20240405,140700,312921999,1769,1769,1769,1769,2216
|
|
20240405,140600,309001895,1770,1770,1770,1770,0
|
|
20240405,140500,309001895,1770,1770,1770,1770,50
|
|
20240405,140400,308913395,1770,1770,1770,1770,706
|
|
20240405,140300,307663775,1770,1770,1770,1770,1
|
|
20240405,140200,307662005,1769,1769,1769,1769,0
|
|
20240405,140100,307662005,1769,1769,1769,1769,3
|
|
20240405,140000,307656698,1769,1769,1769,1769,9
|
|
20240405,135900,307640777,1771,1771,1771,1771,1
|
|
20240405,135800,307639006,1771,1771,1771,1771,0
|
|
20240405,135700,307639006,1771,1771,1771,1771,136
|
|
20240405,135600,307398150,1771,1771,1771,1771,0
|
|
20240405,135500,307398150,1771,1771,1771,1771,0
|
|
20240405,135400,307398150,1771,1771,1771,1771,0
|
|
20240405,135300,307398150,1771,1771,1771,1771,864
|
|
20240405,135200,305868006,1769,1769,1769,1769,1013
|
|
20240405,135100,304076009,1769,1770,1770,1769,300
|
|
20240405,135000,303545299,1769,1769,1769,1769,0
|
|
20240405,134900,303545299,1769,1769,1769,1769,0
|
|
20240405,134800,303545299,1769,1769,1769,1769,0
|
|
20240405,134700,303545299,1769,1769,1769,1769,0
|
|
20240405,134600,303545299,1769,1769,1769,1769,0
|
|
20240405,134500,303545299,1769,1769,1769,1769,0
|
|
20240405,134400,303545299,1769,1770,1770,1769,100
|
|
20240405,134300,303368398,1771,1771,1771,1771,0
|
|
20240405,134200,303368398,1771,1771,1771,1771,0
|
|
20240405,134100,303368398,1771,1771,1771,1771,1
|
|
20240405,134000,303366627,1772,1772,1772,1772,0
|
|
20240405,133900,303366627,1772,1772,1772,1772,1
|
|
20240405,133800,303364855,1773,1773,1773,1773,0
|
|
20240405,133700,303364855,1773,1773,1773,1773,0
|
|
20240405,133600,303364855,1773,1773,1773,1773,0
|
|
20240405,133500,303364855,1773,1773,1773,1773,0
|
|
20240405,133400,303364855,1773,1773,1773,1773,0
|
|
20240405,133300,303364855,1773,1773,1773,1773,0
|
|
20240405,133200,303364855,1773,1773,1773,1773,0
|
|
20240405,133100,303364855,1773,1773,1773,1773,2
|
|
20240405,133000,303361309,1773,1773,1773,1773,0
|
|
20240405,132900,303361309,1773,1773,1773,1773,0
|
|
20240405,132800,303361309,1773,1773,1773,1773,0
|
|
20240405,132700,303361309,1773,1773,1773,1773,0
|
|
20240405,132600,303361309,1773,1773,1773,1773,0
|
|
20240405,132500,303361309,1773,1773,1773,1773,0
|
|
20240405,132400,303361309,1773,1769,1773,1769,585
|
|
20240405,132300,302325224,1769,1772,1772,1769,430
|
|
20240405,132200,301564548,1773,1773,1773,1773,1
|
|
20240405,132100,301562775,1767,1773,1773,1767,23865
|
|
20240405,132000,259349001,1774,1774,1774,1774,2
|
|
20240405,131900,259345453,1774,1774,1774,1774,0
|
|
20240405,131800,259345453,1774,1774,1774,1774,0
|
|
20240405,131700,259345453,1774,1774,1774,1774,6
|
|
20240405,131600,259334809,1774,1774,1774,1774,0
|
|
20240405,131500,259334809,1774,1774,1774,1774,0
|
|
20240405,131400,259334809,1774,1774,1774,1774,0
|
|
20240405,131300,259334809,1774,1774,1774,1774,0
|
|
20240405,131200,259334809,1774,1774,1774,1774,0
|
|
20240405,131100,259334809,1774,1774,1774,1774,0
|
|
20240405,131000,259334809,1774,1774,1774,1774,0
|
|
20240405,130900,259334809,1774,1774,1774,1774,0
|
|
20240405,130800,259334809,1774,1774,1774,1774,4
|
|
20240405,130700,259327713,1772,1772,1772,1772,0
|
|
20240405,130600,259327713,1772,1772,1772,1772,0
|
|
20240405,130500,259327713,1772,1772,1772,1772,3
|
|
20240405,130400,259322397,1772,1772,1772,1772,8
|
|
20240405,130300,259308221,1774,1774,1774,1774,0
|
|
20240405,130200,259308221,1774,1774,1774,1774,0
|
|
20240405,130100,259308221,1774,1774,1774,1774,10
|
|
20240405,130000,259290481,1774,1774,1774,1774,0
|
|
20240405,125900,259290481,1774,1774,1774,1774,0
|
|
20240405,125800,259290481,1774,1774,1774,1774,30
|
|
20240405,125700,259237261,1774,1774,1774,1774,0
|
|
20240405,125600,259237261,1774,1774,1774,1774,0
|
|
20240405,125500,259237261,1774,1774,1774,1774,0
|
|
20240405,125400,259237261,1774,1774,1774,1774,0
|
|
20240405,125300,259237261,1774,1774,1774,1774,0
|
|
20240405,125200,259237261,1774,1774,1774,1774,50
|
|
20240405,125100,259148561,1774,1774,1774,1774,30
|
|
20240405,125000,259095341,1772,1772,1772,1772,0
|
|
20240405,124900,259095341,1772,1772,1772,1772,207
|
|
20240405,124800,258728537,1774,1774,1774,1774,5
|
|
20240405,124700,258719667,1773,1773,1773,1773,333
|
|
20240405,124600,258129258,1774,1774,1774,1774,1
|
|
20240405,124500,258127484,1774,1774,1774,1774,0
|
|
20240405,124400,258127484,1774,1774,1774,1774,0
|
|
20240405,124300,258127484,1774,1774,1774,1774,4
|
|
20240405,124200,258120388,1773,1773,1773,1773,400
|
|
20240405,124100,257411188,1774,1774,1774,1774,0
|
|
20240405,124000,257411188,1774,1774,1774,1774,0
|
|
20240405,123900,257411188,1774,1774,1774,1774,0
|
|
20240405,123800,257411188,1774,1774,1774,1774,0
|
|
20240405,123700,257411188,1774,1774,1774,1774,0
|
|
20240405,123600,257411188,1774,1774,1774,1774,0
|
|
20240405,123500,257411188,1774,1774,1774,1774,0
|
|
20240405,123400,257411188,1774,1774,1774,1774,0
|
|
20240405,123300,257411188,1774,1773,1774,1773,992
|
|
20240405,123200,255652371,1773,1773,1773,1773,45
|
|
20240405,123100,255572586,1773,1773,1773,1773,3
|
|
20240405,123000,255567267,1773,1773,1773,1773,20
|
|
20240405,122900,255531807,1773,1773,1773,1773,0
|
|
20240405,122800,255531807,1773,1773,1773,1773,0
|
|
20240405,122700,255531807,1773,1773,1773,1773,65
|
|
20240405,122600,255416562,1774,1774,1774,1774,1
|
|
20240405,122500,255414788,1774,1774,1774,1774,0
|
|
20240405,122400,255414788,1774,1774,1774,1774,0
|
|
20240405,122300,255414788,1774,1774,1774,1774,4
|
|
20240405,122200,255407692,1774,1774,1774,1774,3
|
|
20240405,122100,255402370,1773,1773,1773,1773,500
|
|
20240405,122000,254515870,1773,1773,1773,1773,3
|
|
20240405,121900,254510551,1772,1772,1772,1772,0
|
|
20240405,121800,254510551,1772,1772,1772,1772,1808
|
|
20240405,121700,251306775,1772,1772,1772,1772,0
|
|
20240405,121600,251306775,1772,1772,1772,1772,0
|
|
20240405,121500,251306775,1772,1772,1772,1772,32
|
|
20240405,121400,251250071,1775,1775,1775,1775,1
|
|
20240405,121300,251248296,1775,1775,1775,1775,6
|
|
20240405,121200,251237646,1775,1775,1775,1775,10
|
|
20240405,121100,251219896,1770,1770,1770,1770,10
|
|
20240405,121000,251202196,1770,1770,1770,1770,22
|
|
20240405,120900,251163256,1771,1773,1773,1771,632
|
|
20240405,120800,250043934,1775,1775,1775,1775,0
|
|
20240405,120700,250043934,1775,1775,1775,1775,0
|
|
20240405,120600,250043934,1775,1775,1775,1775,11
|
|
20240405,120500,250024409,1775,1775,1775,1775,0
|
|
20240405,120400,250024409,1775,1775,1775,1775,10
|
|
20240405,120300,250006659,1776,1776,1776,1776,1
|
|
20240405,120200,250004883,1774,1776,1776,1774,2684
|
|
20240405,120100,245242964,1776,1776,1776,1776,0
|
|
20240405,120000,245242964,1776,1776,1776,1776,18
|
|
20240405,115900,245210996,1777,1777,1777,1777,23
|
|
20240405,115800,245170125,1778,1778,1778,1778,0
|
|
20240405,115700,245170125,1778,1778,1778,1778,0
|
|
20240405,115600,245170125,1778,1776,1778,1776,113
|
|
20240405,115500,244969431,1776,1778,1778,1776,115
|
|
20240405,115400,244765171,1778,1779,1779,1778,20
|
|
20240405,115300,244729601,1780,1780,1780,1780,23
|
|
20240405,115200,244688661,1780,1780,1780,1779,21
|
|
20240405,115100,244651291,1780,1780,1780,1780,8
|
|
20240405,115000,244637051,1780,1780,1780,1780,0
|
|
20240405,114900,244637051,1780,1780,1780,1780,1
|
|
20240405,114800,244635271,1776,1778,1778,1776,592
|
|
20240405,114700,243583823,1776,1776,1776,1776,0
|
|
20240405,114600,243583823,1776,1776,1776,1776,500
|
|
20240405,114500,242695823,1776,1776,1776,1776,0
|
|
20240405,114400,242695823,1776,1776,1776,1776,822
|
|
20240405,114300,241235951,1780,1776,1780,1776,567
|
|
20240405,114200,240228947,1780,1780,1780,1776,1350
|
|
20240405,114100,237831299,1780,1780,1780,1780,0
|
|
20240405,114000,237831299,1780,1780,1780,1780,0
|
|
20240405,113900,237831299,1780,1780,1780,1780,0
|
|
20240405,113800,237831299,1780,1780,1780,1780,140
|
|
20240405,113700,237582099,1780,1779,1780,1779,51
|
|
20240405,113600,237491369,1775,1775,1775,1775,0
|
|
20240405,113500,237491369,1775,1779,1779,1775,1200
|
|
20240405,113400,235360171,1779,1779,1779,1779,0
|
|
20240405,113300,235360171,1779,1779,1779,1779,0
|
|
20240405,113200,235360171,1779,1779,1779,1779,0
|
|
20240405,113100,235360171,1779,1779,1779,1779,0
|
|
20240405,113000,235360171,1779,1779,1779,1779,0
|
|
20240405,112900,235360171,1779,1779,1779,1779,0
|
|
20240405,112800,235360171,1779,1779,1779,1779,2
|
|
20240405,112700,235356613,1776,1776,1776,1776,0
|
|
20240405,112600,235356613,1776,1776,1776,1776,0
|
|
20240405,112500,235356613,1776,1776,1776,1776,0
|
|
20240405,112400,235356613,1776,1776,1776,1776,0
|
|
20240405,112300,235356613,1776,1778,1778,1776,20
|
|
20240405,112200,235321091,1775,1775,1775,1775,0
|
|
20240405,112100,235321091,1775,1774,1775,1774,1393
|
|
20240405,112000,232849759,1774,1774,1774,1774,169
|
|
20240405,111900,232549953,1774,1774,1774,1774,14
|
|
20240405,111800,232525117,1770,1770,1770,1770,0
|
|
20240405,111700,232525117,1770,1772,1772,1770,499
|
|
20240405,111600,231641629,1772,1772,1772,1772,0
|
|
20240405,111500,231641629,1772,1772,1772,1772,1522
|
|
20240405,111400,228944645,1771,1771,1771,1771,0
|
|
20240405,111300,228944645,1771,1771,1771,1771,0
|
|
20240405,111200,228944645,1771,1771,1771,1771,100
|
|
20240405,111100,228767545,1771,1771,1771,1771,5188
|
|
20240405,111000,219579597,1771,1771,1771,1771,13
|
|
20240405,110900,219556574,1771,1771,1771,1771,0
|
|
20240405,110800,219556574,1771,1771,1771,1771,564
|
|
20240405,110700,218557730,1770,1770,1770,1770,976
|
|
20240405,110600,216830210,1771,1771,1771,1771,0
|
|
20240405,110500,216830210,1771,1771,1771,1771,0
|
|
20240405,110400,216830210,1771,1771,1771,1771,0
|
|
20240405,110300,216830210,1771,1771,1771,1771,0
|
|
20240405,110200,216830210,1771,1771,1771,1771,1000
|
|
20240405,110100,215059210,1771,1771,1771,1771,0
|
|
20240405,110000,215059210,1771,1771,1771,1771,0
|
|
20240405,105900,215059210,1771,1771,1771,1771,58
|
|
20240405,105800,214956492,1769,1769,1769,1769,4444
|
|
20240405,105700,207095056,1769,1769,1769,1769,0
|
|
20240405,105600,207095056,1769,1769,1769,1769,230
|
|
20240405,105500,206688186,1769,1770,1770,1769,309
|
|
20240405,105400,206141564,1770,1771,1771,1770,4878
|
|
20240405,105300,197507502,1771,1771,1771,1770,438
|
|
20240405,105200,196732004,1771,1772,1772,1771,184
|
|
20240405,105100,196406139,1771,1771,1771,1771,0
|
|
20240405,105000,196406139,1771,1771,1771,1771,317
|
|
20240405,104900,195844732,1770,1770,1770,1770,0
|
|
20240405,104800,195844732,1770,1770,1770,1770,0
|
|
20240405,104700,195844732,1770,1770,1770,1770,0
|
|
20240405,104600,195844732,1770,1770,1770,1770,0
|
|
20240405,104500,195844732,1770,1770,1770,1770,0
|
|
20240405,104400,195844732,1770,1770,1770,1770,122
|
|
20240405,104300,195628792,1770,1770,1770,1770,0
|
|
20240405,104200,195628792,1770,1770,1770,1770,10
|
|
20240405,104100,195611092,1772,1772,1772,1772,1
|
|
20240405,104000,195609320,1769,1769,1769,1769,35
|
|
20240405,103900,195547405,1769,1769,1769,1769,0
|
|
20240405,103800,195547405,1769,1769,1769,1769,50
|
|
20240405,103700,195458955,1769,1772,1772,1769,265
|
|
20240405,103600,194990158,1769,1769,1769,1768,2858
|
|
20240405,103500,189937144,1769,1769,1769,1769,2241
|
|
20240405,103400,185972815,1770,1770,1770,1770,36
|
|
20240405,103300,185909095,1770,1772,1772,1770,354
|
|
20240405,103200,185282507,1770,1770,1770,1770,3461
|
|
20240405,103100,179156537,1771,1772,1772,1771,2176
|
|
20240405,103000,175301821,1772,1772,1772,1772,0
|
|
20240405,102900,175301821,1772,1772,1772,1772,0
|
|
20240405,102800,175301821,1772,1772,1772,1772,335
|
|
20240405,102700,174708201,1771,1771,1771,1771,0
|
|
20240405,102600,174708201,1771,1771,1771,1771,0
|
|
20240405,102500,174708201,1771,1771,1771,1771,146
|
|
20240405,102400,174449635,1771,1771,1771,1771,0
|
|
20240405,102300,174449635,1771,1771,1771,1771,0
|
|
20240405,102200,174449635,1771,1771,1771,1771,50
|
|
20240405,102100,174361085,1771,1771,1771,1771,500
|
|
20240405,102000,173475585,1771,1771,1771,1771,2
|
|
20240405,101900,173472043,1771,1771,1771,1770,3350
|
|
20240405,101800,167542476,1771,1770,1771,1770,450
|
|
20240405,101700,166745926,1771,1773,1773,1771,1754
|
|
20240405,101600,163637799,1773,1773,1773,1773,562
|
|
20240405,101500,162641373,1773,1773,1773,1773,0
|
|
20240405,101400,162641373,1773,1773,1773,1773,1
|
|
20240405,101300,162639600,1772,1772,1772,1772,160
|
|
20240405,101200,162356080,1772,1774,1774,1772,949
|
|
20240405,101100,160673384,1774,1774,1774,1774,0
|
|
20240405,101000,160673384,1774,1774,1774,1774,0
|
|
20240405,100900,160673384,1774,1774,1774,1774,0
|
|
20240405,100800,160673384,1774,1774,1774,1772,2679
|
|
20240405,100700,155921110,1773,1773,1773,1773,1168
|
|
20240405,100600,153850246,1774,1775,1775,1774,899
|
|
20240405,100500,152255250,1776,1777,1777,1776,2
|
|
20240405,100400,152251697,1778,1778,1778,1778,0
|
|
20240405,100300,152251697,1778,1778,1778,1778,4
|
|
20240405,100200,152244585,1775,1778,1778,1775,192
|
|
20240405,100100,151903460,1778,1779,1779,1778,56
|
|
20240405,100000,151803842,1779,1779,1779,1779,100
|
|
20240405,095900,151625942,1779,1779,1779,1779,0
|
|
20240405,095800,151625942,1779,1781,1781,1779,53
|
|
20240405,095700,151531653,1779,1779,1779,1779,5
|
|
20240405,095600,151522758,1779,1779,1779,1779,0
|
|
20240405,095500,151522758,1779,1779,1779,1779,0
|
|
20240405,095400,151522758,1779,1779,1779,1779,163
|
|
20240405,095300,151232781,1779,1779,1779,1779,0
|
|
20240405,095200,151232781,1779,1779,1779,1779,0
|
|
20240405,095100,151232781,1779,1779,1779,1779,0
|
|
20240405,095000,151232781,1779,1779,1779,1779,0
|
|
20240405,094900,151232781,1779,1779,1779,1779,0
|
|
20240405,094800,151232781,1779,1780,1780,1779,1314
|
|
20240405,094700,148894381,1780,1780,1780,1780,505
|
|
20240405,094600,147995481,1780,1781,1781,1780,326
|
|
20240405,094500,147415187,1781,1782,1782,1781,969
|
|
20240405,094400,145689392,1782,1785,1785,1782,789
|
|
20240405,094300,144281573,1785,1785,1785,1785,655
|
|
20240405,094200,143112398,1781,1775,1781,1775,7726
|
|
20240405,094100,129357450,1775,1779,1779,1775,588
|
|
20240405,094000,128313194,1777,1777,1777,1777,101
|
|
20240405,093900,128133717,1779,1777,1779,1775,701
|
|
20240405,093800,126886831,1776,1779,1779,1776,1039
|
|
20240405,093700,125041178,1779,1777,1779,1777,17
|
|
20240405,093600,125010945,1780,1781,1781,1776,622
|
|
20240405,093500,123903787,1780,1780,1780,1780,899
|
|
20240405,093400,122303567,1780,1781,1781,1780,873
|
|
20240405,093300,120749589,1782,1782,1782,1782,0
|
|
20240405,093200,120749589,1782,1782,1782,1782,151
|
|
20240405,093100,120480507,1783,1783,1783,1783,501
|
|
20240405,093000,119587224,1787,1788,1788,1784,4715
|
|
20240405,092900,111166872,1788,1774,1788,1774,10967
|
|
20240405,092800,91674977,1774,1774,1774,1774,0
|
|
20240405,092700,91674977,1774,1774,1774,1774,5
|
|
20240405,092600,91666107,1777,1777,1777,1777,3
|
|
20240405,092500,91660776,1777,1774,1777,1774,1264
|
|
20240405,092400,89416448,1774,1774,1774,1774,572
|
|
20240405,092300,88401720,1774,1775,1776,1774,1454
|
|
20240405,092200,85820924,1784,1784,1784,1784,1
|
|
20240405,092100,85819140,1775,1784,1784,1775,110
|
|
20240405,092000,85623800,1785,1785,1785,1785,0
|
|
20240405,091900,85623800,1785,1785,1785,1785,1
|
|
20240405,091800,85622015,1775,1775,1776,1775,622
|
|
20240405,091700,84517942,1774,1769,1774,1768,2149
|
|
20240405,091600,80712843,1771,1771,1771,1771,34
|
|
20240405,091500,80652629,1771,1771,1771,1767,4498
|
|
20240405,091400,72695471,1768,1777,1777,1768,3581
|
|
20240405,091300,66359233,1772,1773,1773,1772,1050
|
|
20240405,091200,64498402,1780,1775,1780,1775,1298
|
|
20240405,091100,62193212,1775,1772,1775,1772,101
|
|
20240405,091000,62013940,1775,1778,1780,1775,1223
|
|
20240405,090900,59838527,1777,1773,1777,1771,897
|
|
20240405,090800,58245466,1773,1771,1773,1769,2408
|
|
20240405,090700,53982259,1772,1774,1774,1770,8
|
|
20240405,090600,53968075,1770,1771,1771,1769,2345
|
|
20240405,090500,49817691,1770,1776,1776,1770,2005
|
|
20240405,090400,46258351,1777,1778,1778,1768,1872
|
|
20240405,090300,42934954,1777,1771,1777,1767,1051
|
|
20240405,090200,41069968,1770,1769,1770,1769,327
|
|
20240405,090100,40491504,1769,1769,1769,1769,1
|
|
20240405,090000,40489735,1768,1781,1801,1768,22735
|