603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190000,225663459,1768,1768,1768,1768,1427
|
|
20240604,185900,225663459,1768,1768,1768,1768,0
|
|
20240604,185800,225663459,1768,1768,1768,1768,0
|
|
20240604,185700,225663459,1768,1768,1768,1768,0
|
|
20240604,185600,225663459,1768,1768,1768,1768,0
|
|
20240604,185500,225663459,1768,1768,1768,1768,0
|
|
20240604,185400,225663459,1768,1768,1768,1768,0
|
|
20240604,185300,225663459,1768,1768,1768,1768,0
|
|
20240604,185200,225663459,1768,1768,1768,1768,0
|
|
20240604,185100,225663459,1768,1768,1768,1768,0
|
|
20240604,185000,225663459,1768,1768,1768,1768,0
|
|
20240604,184900,225663459,1768,1768,1768,1768,0
|
|
20240604,184800,225663459,1768,1768,1768,1768,0
|
|
20240604,184700,225663459,1768,1768,1768,1768,0
|
|
20240604,184600,225663459,1768,1768,1768,1768,0
|
|
20240604,184500,225663459,1768,1768,1768,1768,0
|
|
20240604,184400,225663459,1768,1768,1768,1768,0
|
|
20240604,184300,225663459,1768,1768,1768,1768,0
|
|
20240604,184200,225663459,1768,1768,1768,1768,0
|
|
20240604,184100,225663459,1768,1768,1768,1768,0
|
|
20240604,184000,225663459,1768,1768,1768,1768,0
|
|
20240604,183900,225663459,1768,1768,1768,1768,0
|
|
20240604,183800,225663459,1768,1768,1768,1768,0
|
|
20240604,183700,225663459,1768,1768,1768,1768,0
|
|
20240604,183600,225663459,1768,1768,1768,1768,0
|
|
20240604,183500,225663459,1768,1768,1768,1768,0
|
|
20240604,183400,225663459,1768,1768,1768,1768,0
|
|
20240604,183300,225663459,1768,1768,1768,1768,0
|
|
20240604,183200,225663459,1768,1768,1768,1768,0
|
|
20240604,183100,225663459,1768,1768,1768,1768,0
|
|
20240604,183000,225663459,1768,1768,1768,1768,1427
|
|
20240604,182900,225663459,1768,1768,1768,1768,0
|
|
20240604,182800,225663459,1768,1768,1768,1768,0
|
|
20240604,182700,225663459,1768,1768,1768,1768,0
|
|
20240604,182600,225663459,1768,1768,1768,1768,0
|
|
20240604,182500,225663459,1768,1768,1768,1768,0
|
|
20240604,182400,225663459,1768,1768,1768,1768,0
|
|
20240604,182300,225663459,1768,1768,1768,1768,0
|
|
20240604,182200,225663459,1768,1768,1768,1768,0
|
|
20240604,182100,225663459,1768,1768,1768,1768,0
|
|
20240604,182000,225663459,1768,1768,1768,1768,0
|
|
20240604,181900,225663459,1768,1768,1768,1768,0
|
|
20240604,181800,225663459,1768,1768,1768,1768,0
|
|
20240604,181700,225663459,1768,1768,1768,1768,0
|
|
20240604,181600,225663459,1768,1768,1768,1768,0
|
|
20240604,181500,225663459,1768,1768,1768,1768,0
|
|
20240604,181400,225663459,1768,1768,1768,1768,0
|
|
20240604,181300,225663459,1768,1768,1768,1768,0
|
|
20240604,181200,225663459,1768,1768,1768,1768,0
|
|
20240604,181100,225663459,1768,1768,1768,1768,0
|
|
20240604,181000,225663459,1768,1768,1768,1768,0
|
|
20240604,180900,225663459,1768,1768,1768,1768,0
|
|
20240604,180800,225663459,1768,1768,1768,1768,0
|
|
20240604,180700,225663459,1768,1768,1768,1768,0
|
|
20240604,180600,225663459,1768,1768,1768,1768,0
|
|
20240604,180500,225663459,1768,1768,1768,1768,0
|
|
20240604,180400,225663459,1768,1768,1768,1768,0
|
|
20240604,180300,225663459,1768,1768,1768,1768,0
|
|
20240604,180200,225663459,1768,1768,1768,1768,0
|
|
20240604,180100,225663459,1768,1768,1768,1768,0
|
|
20240604,180000,225663459,1768,1768,1768,1768,1427
|
|
20240604,175900,225663459,1768,1768,1768,1768,0
|
|
20240604,175800,225663459,1768,1768,1768,1768,0
|
|
20240604,175700,225663459,1768,1768,1768,1768,0
|
|
20240604,175600,225663459,1768,1768,1768,1768,0
|
|
20240604,175500,225663459,1768,1768,1768,1768,0
|
|
20240604,175400,225663459,1768,1768,1768,1768,0
|
|
20240604,175300,225663459,1768,1768,1768,1768,0
|
|
20240604,175200,225663459,1768,1768,1768,1768,0
|
|
20240604,175100,225663459,1768,1768,1768,1768,0
|
|
20240604,175000,225663459,1768,1768,1768,1768,0
|
|
20240604,174900,225663459,1768,1768,1768,1768,0
|
|
20240604,174800,225663459,1768,1768,1768,1768,0
|
|
20240604,174700,225663459,1768,1768,1768,1768,0
|
|
20240604,174600,225663459,1768,1768,1768,1768,0
|
|
20240604,174500,225663459,1768,1768,1768,1768,0
|
|
20240604,174400,225663459,1768,1768,1768,1768,0
|
|
20240604,174300,225663459,1768,1768,1768,1768,0
|
|
20240604,174200,225663459,1768,1768,1768,1768,0
|
|
20240604,174100,225663459,1768,1768,1768,1768,0
|
|
20240604,174000,225663459,1768,1768,1768,1768,0
|
|
20240604,173900,225663459,1768,1768,1768,1768,0
|
|
20240604,173800,225663459,1768,1768,1768,1768,0
|
|
20240604,173700,225663459,1768,1768,1768,1768,0
|
|
20240604,173600,225663459,1768,1768,1768,1768,0
|
|
20240604,173500,225663459,1768,1768,1768,1768,0
|
|
20240604,173400,225663459,1768,1768,1768,1768,0
|
|
20240604,173300,225663459,1768,1768,1768,1768,0
|
|
20240604,173200,225663459,1768,1768,1768,1768,0
|
|
20240604,173100,225663459,1768,1768,1768,1768,0
|
|
20240604,173000,225663459,1768,1768,1768,1768,1427
|
|
20240604,172900,225663459,1768,1768,1768,1768,0
|
|
20240604,172800,225663459,1768,1768,1768,1768,0
|
|
20240604,172700,225663459,1768,1768,1768,1768,0
|
|
20240604,172600,225663459,1768,1768,1768,1768,0
|
|
20240604,172500,225663459,1768,1768,1768,1768,0
|
|
20240604,172400,225663459,1768,1768,1768,1768,0
|
|
20240604,172300,225663459,1768,1768,1768,1768,0
|
|
20240604,172200,225663459,1768,1768,1768,1768,0
|
|
20240604,172100,225663459,1768,1768,1768,1768,0
|
|
20240604,172000,225663459,1768,1768,1768,1768,0
|
|
20240604,171900,225663459,1768,1768,1768,1768,0
|
|
20240604,171800,225663459,1768,1768,1768,1768,0
|
|
20240604,171700,225663459,1768,1768,1768,1768,0
|
|
20240604,171600,225663459,1768,1768,1768,1768,0
|
|
20240604,171500,225663459,1768,1768,1768,1768,0
|
|
20240604,171400,225663459,1768,1768,1768,1768,0
|
|
20240604,171300,225663459,1768,1768,1768,1768,0
|
|
20240604,171200,225663459,1768,1768,1768,1768,0
|
|
20240604,171100,225663459,1768,1768,1768,1768,0
|
|
20240604,171000,225663459,1768,1768,1768,1768,0
|
|
20240604,170900,225663459,1768,1768,1768,1768,0
|
|
20240604,170800,225663459,1768,1768,1768,1768,0
|
|
20240604,170700,225663459,1768,1768,1768,1768,0
|
|
20240604,170600,225663459,1768,1768,1768,1768,0
|
|
20240604,170500,225663459,1768,1768,1768,1768,0
|
|
20240604,170400,225663459,1768,1768,1768,1768,0
|
|
20240604,170300,225663459,1768,1768,1768,1768,0
|
|
20240604,170200,225663459,1768,1768,1768,1768,0
|
|
20240604,170100,225663459,1768,1768,1768,1768,0
|
|
20240604,170000,225663459,1768,1768,1768,1768,1427
|
|
20240604,165900,225663459,1768,1768,1768,1768,0
|
|
20240604,165800,225663459,1768,1768,1768,1768,0
|
|
20240604,165700,225663459,1768,1768,1768,1768,0
|
|
20240604,165600,225663459,1768,1768,1768,1768,0
|
|
20240604,165500,225663459,1768,1768,1768,1768,0
|
|
20240604,165400,225663459,1768,1768,1768,1768,0
|
|
20240604,165300,225663459,1768,1768,1768,1768,0
|
|
20240604,165200,225663459,1768,1768,1768,1768,0
|
|
20240604,165100,225663459,1768,1768,1768,1768,0
|
|
20240604,165000,225663459,1768,1768,1768,1768,0
|
|
20240604,164900,225663459,1768,1768,1768,1768,0
|
|
20240604,164800,225663459,1768,1768,1768,1768,0
|
|
20240604,164700,225663459,1768,1768,1768,1768,0
|
|
20240604,164600,225663459,1768,1768,1768,1768,0
|
|
20240604,164500,225663459,1768,1768,1768,1768,0
|
|
20240604,164400,225663459,1768,1768,1768,1768,0
|
|
20240604,164300,225663459,1768,1768,1768,1768,0
|
|
20240604,164200,225663459,1768,1768,1768,1768,0
|
|
20240604,164100,225663459,1768,1768,1768,1768,0
|
|
20240604,164000,225663459,1768,1768,1768,1768,0
|
|
20240604,163900,225663459,1768,1768,1768,1768,0
|
|
20240604,163800,225663459,1768,1768,1768,1768,0
|
|
20240604,163700,225663459,1768,1768,1768,1768,0
|
|
20240604,163600,225663459,1768,1768,1768,1768,0
|
|
20240604,163500,225663459,1768,1768,1768,1768,0
|
|
20240604,163400,225663459,1768,1768,1768,1768,0
|
|
20240604,163300,225663459,1768,1768,1768,1768,0
|
|
20240604,163200,225663459,1768,1768,1768,1768,0
|
|
20240604,163100,225663459,1768,1768,1768,1768,0
|
|
20240604,163000,225663459,1768,1768,1768,1768,1427
|
|
20240604,162900,225663459,1768,1768,1768,1768,0
|
|
20240604,162800,225663459,1768,1768,1768,1768,0
|
|
20240604,162700,225663459,1768,1768,1768,1768,0
|
|
20240604,162600,225663459,1768,1768,1768,1768,0
|
|
20240604,162500,225663459,1768,1768,1768,1768,0
|
|
20240604,162400,225663459,1768,1768,1768,1768,0
|
|
20240604,162300,225663459,1768,1768,1768,1768,0
|
|
20240604,162200,225663459,1768,1768,1768,1768,0
|
|
20240604,162100,225663459,1768,1768,1768,1768,0
|
|
20240604,162000,225663459,1768,1768,1768,1768,0
|
|
20240604,161900,225663459,1768,1768,1768,1768,0
|
|
20240604,161800,225663459,1768,1768,1768,1768,0
|
|
20240604,161700,225663459,1768,1768,1768,1768,0
|
|
20240604,161600,225663459,1768,1768,1768,1768,0
|
|
20240604,161500,225663459,1768,1768,1768,1768,0
|
|
20240604,161400,225663459,1768,1768,1768,1768,0
|
|
20240604,161300,225663459,1768,1768,1768,1768,0
|
|
20240604,161200,225663459,1768,1768,1768,1768,0
|
|
20240604,161100,225663459,1768,1768,1768,1768,0
|
|
20240604,161000,225663459,1768,1768,1768,1768,0
|
|
20240604,160900,225663459,1768,1768,1768,1768,0
|
|
20240604,160800,225663459,1768,1768,1768,1768,0
|
|
20240604,160700,225663459,1768,1768,1768,1768,0
|
|
20240604,160600,225663459,1768,1768,1768,1768,0
|
|
20240604,160500,225663459,1768,1768,1768,1768,0
|
|
20240604,160400,225663459,1768,1768,1768,1768,0
|
|
20240604,160300,225663459,1768,1768,1768,1768,0
|
|
20240604,160200,225663459,1768,1768,1768,1768,0
|
|
20240604,160100,225663459,1768,1768,1768,1768,0
|
|
20240604,160000,225663459,1768,1768,1768,1768,1427
|
|
20240604,155900,225663459,1768,1768,1768,1768,0
|
|
20240604,155800,225663459,1768,1768,1768,1768,0
|
|
20240604,155700,225663459,1768,1768,1768,1768,0
|
|
20240604,155600,225663459,1768,1768,1768,1768,0
|
|
20240604,155500,225663459,1768,1768,1768,1768,0
|
|
20240604,155400,225663459,1768,1768,1768,1768,0
|
|
20240604,155300,225663459,1768,1768,1768,1768,0
|
|
20240604,155200,225663459,1768,1768,1768,1768,0
|
|
20240604,155100,225663459,1768,1768,1768,1768,0
|
|
20240604,155000,225663459,1768,1768,1768,1768,0
|
|
20240604,154900,225663459,1768,1768,1768,1768,0
|
|
20240604,154800,225663459,1768,1768,1768,1768,0
|
|
20240604,154700,225663459,1768,1768,1768,1768,0
|
|
20240604,154600,225663459,1768,1768,1768,1768,0
|
|
20240604,154500,225663459,1768,1768,1768,1768,0
|
|
20240604,154400,225663459,1768,1768,1768,1768,0
|
|
20240604,154300,225663459,1768,1768,1768,1768,0
|
|
20240604,154200,225663459,1768,1768,1768,1768,0
|
|
20240604,154100,225663459,1768,1768,1768,1768,0
|
|
20240604,154000,225663459,1768,1768,1768,1768,0
|
|
20240604,153900,225663459,1768,1768,1768,1768,0
|
|
20240604,153800,225663459,1768,1768,1768,1768,0
|
|
20240604,153700,225663459,1768,1768,1768,1768,0
|
|
20240604,153600,225663459,1768,1768,1768,1768,0
|
|
20240604,153500,225663459,1768,1768,1768,1768,0
|
|
20240604,153400,225663459,1768,1768,1768,1768,0
|
|
20240604,153300,225663459,1768,1768,1768,1768,0
|
|
20240604,153200,225663459,1768,1768,1768,1768,0
|
|
20240604,153100,225663459,1768,1768,1768,1768,0
|
|
20240604,153000,225663459,1768,1768,1768,1768,2854
|
|
20240604,152900,223140523,1757,1757,1757,1757,0
|
|
20240604,152800,223140523,1757,1757,1757,1757,0
|
|
20240604,152700,223140523,1757,1757,1757,1757,0
|
|
20240604,152600,223140523,1757,1757,1757,1757,0
|
|
20240604,152500,223140523,1757,1757,1757,1757,0
|
|
20240604,152400,223140523,1757,1757,1757,1757,0
|
|
20240604,152300,223140523,1757,1757,1757,1757,0
|
|
20240604,152200,223140523,1757,1757,1757,1757,0
|
|
20240604,152100,223140523,1757,1757,1757,1757,0
|
|
20240604,152000,223140523,1757,1757,1757,1757,0
|
|
20240604,151900,223140523,1757,1757,1771,1757,1054
|
|
20240604,151800,221284615,1763,1763,1763,1763,20
|
|
20240604,151700,221249355,1763,1758,1763,1757,2510
|
|
20240604,151600,216839224,1763,1760,1763,1758,133
|
|
20240604,151500,216605345,1767,1767,1767,1767,0
|
|
20240604,151400,216605345,1767,1763,1767,1763,910
|
|
20240604,151300,215000738,1763,1763,1763,1763,0
|
|
20240604,151200,215000738,1763,1759,1763,1757,501
|
|
20240604,151100,214120215,1763,1763,1763,1763,54
|
|
20240604,151000,214025013,1758,1763,1763,1758,630
|
|
20240604,150900,212916823,1763,1761,1763,1761,223
|
|
20240604,150800,212524088,1761,1760,1761,1760,551
|
|
20240604,150700,211554318,1760,1761,1761,1760,6
|
|
20240604,150600,211543754,1761,1761,1761,1761,0
|
|
20240604,150500,211543754,1761,1761,1761,1761,27
|
|
20240604,150400,211496207,1761,1761,1761,1761,0
|
|
20240604,150300,211496207,1761,1761,1761,1761,10
|
|
20240604,150200,211478597,1758,1758,1758,1758,451
|
|
20240604,150100,210685739,1759,1759,1759,1759,0
|
|
20240604,150000,210685739,1759,1759,1759,1759,11
|
|
20240604,145900,210666390,1761,1761,1761,1761,0
|
|
20240604,145800,210666390,1761,1761,1761,1761,299
|
|
20240604,145700,210139851,1761,1761,1761,1761,0
|
|
20240604,145600,210139851,1761,1761,1761,1761,0
|
|
20240604,145500,210139851,1761,1761,1761,1761,0
|
|
20240604,145400,210139851,1761,1758,1761,1758,127
|
|
20240604,145300,209916555,1758,1758,1761,1758,4
|
|
20240604,145200,209909520,1757,1758,1758,1757,5550
|
|
20240604,145100,200157894,1761,1761,1761,1761,1000
|
|
20240604,145000,198396894,1761,1761,1761,1761,1000
|
|
20240604,144900,196635894,1762,1762,1762,1762,0
|
|
20240604,144800,196635894,1762,1764,1764,1762,1100
|
|
20240604,144700,194695694,1761,1761,1761,1761,1815
|
|
20240604,144600,191499479,1765,1765,1765,1765,0
|
|
20240604,144500,191499479,1765,1769,1769,1758,2197
|
|
20240604,144400,187636680,1759,1759,1759,1759,0
|
|
20240604,144300,187636680,1759,1759,1759,1759,0
|
|
20240604,144200,187636680,1759,1759,1759,1759,1098
|
|
20240604,144100,185705298,1759,1759,1759,1759,0
|
|
20240604,144000,185705298,1759,1759,1759,1759,1000
|
|
20240604,143900,183946298,1769,1769,1769,1769,0
|
|
20240604,143800,183946298,1769,1769,1769,1769,0
|
|
20240604,143700,183946298,1769,1769,1769,1769,0
|
|
20240604,143600,183946298,1769,1769,1769,1769,2
|
|
20240604,143500,183942760,1759,1759,1759,1759,0
|
|
20240604,143400,183942760,1759,1759,1759,1759,0
|
|
20240604,143300,183942760,1759,1759,1759,1759,250
|
|
20240604,143200,183503010,1760,1760,1760,1760,13
|
|
20240604,143100,183480130,1760,1760,1760,1760,66
|
|
20240604,143000,183363970,1769,1769,1769,1769,0
|
|
20240604,142900,183363970,1769,1769,1769,1769,0
|
|
20240604,142800,183363970,1769,1769,1769,1769,0
|
|
20240604,142700,183363970,1769,1769,1769,1769,0
|
|
20240604,142600,183363970,1769,1769,1769,1769,15
|
|
20240604,142500,183337435,1769,1769,1769,1769,0
|
|
20240604,142400,183337435,1769,1769,1769,1769,0
|
|
20240604,142300,183337435,1769,1769,1769,1769,0
|
|
20240604,142200,183337435,1769,1769,1769,1769,0
|
|
20240604,142100,183337435,1769,1769,1769,1769,0
|
|
20240604,142000,183337435,1769,1769,1769,1769,10
|
|
20240604,141900,183319745,1769,1769,1769,1769,0
|
|
20240604,141800,183319745,1769,1760,1769,1760,301
|
|
20240604,141700,182789976,1769,1769,1769,1769,0
|
|
20240604,141600,182789976,1769,1769,1769,1769,0
|
|
20240604,141500,182789976,1769,1769,1769,1769,0
|
|
20240604,141400,182789976,1769,1769,1769,1769,0
|
|
20240604,141300,182789976,1769,1769,1769,1769,0
|
|
20240604,141200,182789976,1769,1769,1769,1769,0
|
|
20240604,141100,182789976,1769,1762,1769,1760,2301
|
|
20240604,141000,178739199,1769,1769,1769,1769,0
|
|
20240604,140900,178739199,1769,1769,1769,1769,0
|
|
20240604,140800,178739199,1769,1769,1769,1769,0
|
|
20240604,140700,178739199,1769,1769,1769,1769,0
|
|
20240604,140600,178739199,1769,1769,1769,1769,0
|
|
20240604,140500,178739199,1769,1769,1769,1769,0
|
|
20240604,140400,178739199,1769,1769,1769,1762,1125
|
|
20240604,140300,176756774,1769,1769,1769,1769,0
|
|
20240604,140200,176756774,1769,1769,1769,1769,0
|
|
20240604,140100,176756774,1769,1769,1769,1769,1
|
|
20240604,140000,176755005,1768,1768,1768,1768,0
|
|
20240604,135900,176755005,1768,1768,1768,1768,0
|
|
20240604,135800,176755005,1768,1768,1768,1768,0
|
|
20240604,135700,176755005,1768,1768,1769,1768,451
|
|
20240604,135600,175957636,1767,1767,1767,1767,156
|
|
20240604,135500,175681984,1767,1767,1767,1767,0
|
|
20240604,135400,175681984,1767,1767,1767,1767,0
|
|
20240604,135300,175681984,1767,1767,1767,1767,0
|
|
20240604,135200,175681984,1767,1767,1767,1767,1
|
|
20240604,135100,175680217,1767,1767,1767,1767,0
|
|
20240604,135000,175680217,1767,1767,1767,1767,11
|
|
20240604,134900,175660780,1762,1762,1762,1762,100
|
|
20240604,134800,175484580,1767,1767,1767,1767,0
|
|
20240604,134700,175484580,1767,1767,1767,1767,0
|
|
20240604,134600,175484580,1767,1767,1767,1767,11
|
|
20240604,134500,175465143,1767,1767,1767,1767,0
|
|
20240604,134400,175465143,1767,1767,1767,1767,0
|
|
20240604,134300,175465143,1767,1765,1767,1762,13
|
|
20240604,134200,175442214,1771,1771,1771,1771,0
|
|
20240604,134100,175442214,1771,1771,1771,1771,0
|
|
20240604,134000,175442214,1771,1771,1771,1771,1
|
|
20240604,133900,175440443,1770,1770,1770,1770,0
|
|
20240604,133800,175440443,1770,1770,1770,1770,0
|
|
20240604,133700,175440443,1770,1770,1770,1770,3
|
|
20240604,133600,175435133,1772,1772,1772,1772,0
|
|
20240604,133500,175435133,1772,1772,1772,1772,0
|
|
20240604,133400,175435133,1772,1762,1772,1762,395
|
|
20240604,133300,174739133,1761,1761,1761,1761,1
|
|
20240604,133200,174737372,1762,1762,1762,1762,128
|
|
20240604,133100,174511836,1772,1772,1772,1772,0
|
|
20240604,133000,174511836,1772,1772,1772,1772,0
|
|
20240604,132900,174511836,1772,1772,1772,1772,0
|
|
20240604,132800,174511836,1772,1772,1772,1772,0
|
|
20240604,132700,174511836,1772,1772,1772,1772,0
|
|
20240604,132600,174511836,1772,1772,1772,1772,0
|
|
20240604,132500,174511836,1772,1772,1772,1772,0
|
|
20240604,132400,174511836,1772,1772,1772,1772,0
|
|
20240604,132300,174511836,1772,1772,1772,1772,0
|
|
20240604,132200,174511836,1772,1772,1772,1772,0
|
|
20240604,132100,174511836,1772,1772,1772,1772,0
|
|
20240604,132000,174511836,1772,1772,1772,1772,0
|
|
20240604,131900,174511836,1772,1772,1772,1772,0
|
|
20240604,131800,174511836,1772,1772,1772,1772,1
|
|
20240604,131700,174510064,1772,1772,1772,1772,0
|
|
20240604,131600,174510064,1772,1772,1772,1772,0
|
|
20240604,131500,174510064,1772,1773,1773,1772,1002
|
|
20240604,131400,172733519,1773,1773,1773,1773,1
|
|
20240604,131300,172731746,1766,1766,1766,1766,51
|
|
20240604,131200,172641680,1766,1766,1766,1766,0
|
|
20240604,131100,172641680,1766,1766,1766,1766,0
|
|
20240604,131000,172641680,1766,1766,1766,1766,0
|
|
20240604,130900,172641680,1766,1766,1766,1766,0
|
|
20240604,130800,172641680,1766,1766,1766,1766,0
|
|
20240604,130700,172641680,1766,1766,1766,1766,0
|
|
20240604,130600,172641680,1766,1766,1766,1766,0
|
|
20240604,130500,172641680,1766,1766,1766,1766,0
|
|
20240604,130400,172641680,1766,1766,1766,1766,0
|
|
20240604,130300,172641680,1766,1766,1766,1766,0
|
|
20240604,130200,172641680,1766,1760,1766,1757,501
|
|
20240604,130100,171760928,1765,1766,1766,1765,298
|
|
20240604,130000,171234880,1773,1773,1773,1773,0
|
|
20240604,125900,171234880,1773,1773,1773,1773,0
|
|
20240604,125800,171234880,1773,1773,1773,1773,0
|
|
20240604,125700,171234880,1773,1773,1773,1773,0
|
|
20240604,125600,171234880,1773,1765,1773,1765,781
|
|
20240604,125500,169856407,1765,1765,1765,1765,0
|
|
20240604,125400,169856407,1765,1765,1765,1765,0
|
|
20240604,125300,169856407,1765,1765,1765,1765,0
|
|
20240604,125200,169856407,1765,1765,1765,1765,0
|
|
20240604,125100,169856407,1765,1765,1765,1765,0
|
|
20240604,125000,169856407,1765,1765,1765,1765,0
|
|
20240604,124900,169856407,1765,1765,1765,1765,129
|
|
20240604,124800,169628722,1765,1765,1765,1765,0
|
|
20240604,124700,169628722,1765,1765,1765,1765,0
|
|
20240604,124600,169628722,1765,1765,1765,1765,0
|
|
20240604,124500,169628722,1765,1765,1765,1765,300
|
|
20240604,124400,169099222,1765,1765,1765,1765,0
|
|
20240604,124300,169099222,1765,1765,1765,1765,0
|
|
20240604,124200,169099222,1765,1765,1765,1765,0
|
|
20240604,124100,169099222,1765,1765,1765,1765,10
|
|
20240604,124000,169081572,1765,1765,1765,1765,0
|
|
20240604,123900,169081572,1765,1760,1765,1760,125
|
|
20240604,123800,168861517,1765,1765,1765,1765,0
|
|
20240604,123700,168861517,1765,1765,1765,1765,1
|
|
20240604,123600,168859752,1765,1765,1765,1765,0
|
|
20240604,123500,168859752,1765,1763,1765,1763,305
|
|
20240604,123400,168322035,1763,1763,1763,1763,15
|
|
20240604,123300,168295590,1760,1760,1760,1760,242
|
|
20240604,123200,167869670,1764,1764,1764,1764,50
|
|
20240604,123100,167781470,1768,1768,1768,1768,0
|
|
20240604,123000,167781470,1768,1768,1768,1768,0
|
|
20240604,122900,167781470,1768,1768,1768,1768,0
|
|
20240604,122800,167781470,1768,1768,1768,1768,0
|
|
20240604,122700,167781470,1768,1768,1768,1768,0
|
|
20240604,122600,167781470,1768,1768,1768,1768,0
|
|
20240604,122500,167781470,1768,1768,1768,1768,0
|
|
20240604,122400,167781470,1768,1768,1768,1768,426
|
|
20240604,122300,167028302,1764,1764,1764,1764,0
|
|
20240604,122200,167028302,1764,1766,1766,1764,104
|
|
20240604,122100,166844806,1768,1768,1768,1768,381
|
|
20240604,122000,166171198,1774,1774,1774,1774,1397
|
|
20240604,121900,163692920,1774,1774,1774,1774,0
|
|
20240604,121800,163692920,1774,1774,1774,1774,0
|
|
20240604,121700,163692920,1774,1774,1774,1774,0
|
|
20240604,121600,163692920,1774,1774,1774,1774,0
|
|
20240604,121500,163692920,1774,1774,1774,1774,0
|
|
20240604,121400,163692920,1774,1773,1774,1773,500
|
|
20240604,121300,162806006,1774,1774,1774,1774,0
|
|
20240604,121200,162806006,1774,1774,1774,1774,0
|
|
20240604,121100,162806006,1774,1774,1774,1774,0
|
|
20240604,121000,162806006,1774,1774,1774,1774,0
|
|
20240604,120900,162806006,1774,1774,1774,1774,0
|
|
20240604,120800,162806006,1774,1774,1774,1774,0
|
|
20240604,120700,162806006,1774,1774,1774,1774,1
|
|
20240604,120600,162804232,1772,1772,1772,1772,0
|
|
20240604,120500,162804232,1772,1771,1772,1771,269
|
|
20240604,120400,162327574,1764,1764,1764,1764,24
|
|
20240604,120300,162285238,1764,1764,1764,1764,0
|
|
20240604,120200,162285238,1764,1764,1764,1764,0
|
|
20240604,120100,162285238,1764,1764,1764,1764,0
|
|
20240604,120000,162285238,1764,1764,1764,1764,0
|
|
20240604,115900,162285238,1764,1764,1764,1764,0
|
|
20240604,115800,162285238,1764,1764,1764,1764,0
|
|
20240604,115700,162285238,1764,1764,1764,1764,438
|
|
20240604,115600,161512606,1760,1760,1760,1760,216
|
|
20240604,115500,161132446,1761,1761,1761,1761,353
|
|
20240604,115400,160510813,1764,1764,1764,1764,0
|
|
20240604,115300,160510813,1764,1764,1764,1764,0
|
|
20240604,115200,160510813,1764,1764,1764,1764,1
|
|
20240604,115100,160509049,1761,1761,1761,1761,67
|
|
20240604,115000,160391062,1761,1761,1761,1761,280
|
|
20240604,114900,159897982,1764,1764,1764,1764,1
|
|
20240604,114800,159896218,1761,1761,1761,1761,0
|
|
20240604,114700,159896218,1761,1761,1761,1761,0
|
|
20240604,114600,159896218,1761,1761,1761,1761,404
|
|
20240604,114500,159184774,1772,1772,1772,1772,0
|
|
20240604,114400,159184774,1772,1772,1772,1772,0
|
|
20240604,114300,159184774,1772,1772,1772,1772,0
|
|
20240604,114200,159184774,1772,1772,1772,1772,1
|
|
20240604,114100,159183002,1772,1772,1772,1772,0
|
|
20240604,114000,159183002,1772,1764,1772,1764,10000
|
|
20240604,113900,141468989,1764,1764,1764,1764,0
|
|
20240604,113800,141468989,1764,1764,1764,1764,0
|
|
20240604,113700,141468989,1764,1757,1764,1756,501
|
|
20240604,113600,140589223,1768,1768,1768,1768,0
|
|
20240604,113500,140589223,1768,1768,1768,1768,0
|
|
20240604,113400,140589223,1768,1768,1768,1768,0
|
|
20240604,113300,140589223,1768,1768,1768,1768,0
|
|
20240604,113200,140589223,1768,1760,1768,1760,12
|
|
20240604,113100,140568087,1756,1756,1756,1756,0
|
|
20240604,113000,140568087,1756,1756,1756,1756,10
|
|
20240604,112900,140550527,1756,1757,1757,1756,554
|
|
20240604,112800,139577418,1760,1760,1760,1760,1
|
|
20240604,112700,139575658,1757,1760,1760,1757,1160
|
|
20240604,112600,137537156,1760,1760,1760,1760,0
|
|
20240604,112500,137537156,1760,1760,1760,1760,0
|
|
20240604,112400,137537156,1760,1761,1761,1760,335
|
|
20240604,112300,136947342,1766,1766,1766,1766,10
|
|
20240604,112200,136929682,1766,1766,1766,1766,130
|
|
20240604,112100,136700102,1766,1766,1766,1766,0
|
|
20240604,112000,136700102,1766,1766,1766,1766,0
|
|
20240604,111900,136700102,1766,1766,1766,1766,0
|
|
20240604,111800,136700102,1766,1766,1766,1766,0
|
|
20240604,111700,136700102,1766,1766,1766,1766,373
|
|
20240604,111600,136041384,1766,1766,1766,1766,0
|
|
20240604,111500,136041384,1766,1766,1766,1766,0
|
|
20240604,111400,136041384,1766,1766,1766,1766,0
|
|
20240604,111300,136041384,1766,1766,1766,1766,0
|
|
20240604,111200,136041384,1766,1766,1766,1766,0
|
|
20240604,111100,136041384,1766,1766,1766,1766,0
|
|
20240604,111000,136041384,1766,1766,1766,1766,0
|
|
20240604,110900,136041384,1766,1766,1766,1766,50
|
|
20240604,110800,135953084,1766,1766,1766,1766,1
|
|
20240604,110700,135951318,1761,1761,1761,1761,7
|
|
20240604,110600,135938991,1766,1766,1766,1766,0
|
|
20240604,110500,135938991,1766,1766,1766,1766,0
|
|
20240604,110400,135938991,1766,1766,1766,1766,0
|
|
20240604,110300,135938991,1766,1766,1766,1766,0
|
|
20240604,110200,135938991,1766,1766,1766,1766,0
|
|
20240604,110100,135938991,1766,1766,1766,1766,0
|
|
20240604,110000,135938991,1766,1766,1766,1766,0
|
|
20240604,105900,135938991,1766,1766,1766,1766,0
|
|
20240604,105800,135938991,1766,1766,1766,1766,0
|
|
20240604,105700,135938991,1766,1766,1766,1766,0
|
|
20240604,105600,135938991,1766,1766,1766,1766,0
|
|
20240604,105500,135938991,1766,1766,1766,1766,5
|
|
20240604,105400,135930161,1766,1765,1766,1765,708
|
|
20240604,105300,134680012,1766,1766,1766,1766,0
|
|
20240604,105200,134680012,1766,1766,1766,1766,0
|
|
20240604,105100,134680012,1766,1766,1766,1766,0
|
|
20240604,105000,134680012,1766,1766,1766,1766,0
|
|
20240604,104900,134680012,1766,1766,1766,1766,1
|
|
20240604,104800,134678246,1757,1757,1757,1757,0
|
|
20240604,104700,134678246,1757,1758,1758,1757,900
|
|
20240604,104600,133096103,1760,1760,1760,1760,4131
|
|
20240604,104500,125825543,1760,1760,1760,1760,1
|
|
20240604,104400,125823783,1758,1758,1758,1758,0
|
|
20240604,104300,125823783,1758,1758,1758,1758,39
|
|
20240604,104200,125755221,1758,1758,1758,1758,90
|
|
20240604,104100,125597001,1760,1759,1760,1758,202
|
|
20240604,104000,125241782,1760,1760,1760,1760,765
|
|
20240604,103900,123895382,1766,1766,1766,1766,0
|
|
20240604,103800,123895382,1766,1766,1766,1766,0
|
|
20240604,103700,123895382,1766,1766,1766,1766,0
|
|
20240604,103600,123895382,1766,1766,1766,1766,0
|
|
20240604,103500,123895382,1766,1766,1766,1766,10
|
|
20240604,103400,123877722,1759,1759,1759,1759,4015
|
|
20240604,103300,116815337,1760,1760,1760,1760,0
|
|
20240604,103200,116815337,1760,1760,1760,1760,1375
|
|
20240604,103100,114395337,1760,1766,1766,1760,577
|
|
20240604,103000,113379595,1766,1766,1766,1766,40
|
|
20240604,102900,113308955,1766,1766,1766,1766,1000
|
|
20240604,102800,111542955,1766,1766,1766,1766,578
|
|
20240604,102700,110522207,1765,1763,1765,1763,1115
|
|
20240604,102600,108555586,1763,1763,1763,1763,0
|
|
20240604,102500,108555586,1763,1763,1763,1763,5
|
|
20240604,102400,108546771,1764,1764,1764,1764,0
|
|
20240604,102300,108546771,1764,1764,1764,1764,1
|
|
20240604,102200,108545007,1764,1764,1764,1764,610
|
|
20240604,102100,107468967,1764,1764,1764,1764,0
|
|
20240604,102000,107468967,1764,1764,1764,1764,12
|
|
20240604,101900,107447799,1759,1759,1759,1759,451
|
|
20240604,101800,106654490,1765,1765,1765,1765,0
|
|
20240604,101700,106654490,1765,1765,1765,1765,0
|
|
20240604,101600,106654490,1765,1765,1765,1765,0
|
|
20240604,101500,106654490,1765,1760,1765,1760,1501
|
|
20240604,101400,104012725,1765,1765,1765,1765,0
|
|
20240604,101300,104012725,1765,1765,1765,1765,0
|
|
20240604,101200,104012725,1765,1765,1765,1760,814
|
|
20240604,101100,102578515,1765,1765,1765,1765,0
|
|
20240604,101000,102578515,1765,1765,1765,1765,0
|
|
20240604,100900,102578515,1765,1765,1765,1765,0
|
|
20240604,100800,102578515,1765,1765,1765,1765,1
|
|
20240604,100700,102576750,1760,1760,1760,1760,0
|
|
20240604,100600,102576750,1760,1760,1760,1760,40
|
|
20240604,100500,102506350,1766,1766,1766,1761,24
|
|
20240604,100400,102464076,1760,1760,1760,1760,0
|
|
20240604,100300,102464076,1760,1760,1760,1760,0
|
|
20240604,100200,102464076,1760,1760,1760,1760,0
|
|
20240604,100100,102464076,1760,1760,1760,1760,0
|
|
20240604,100000,102464076,1760,1760,1760,1760,0
|
|
20240604,095900,102464076,1760,1760,1760,1760,10
|
|
20240604,095800,102446476,1766,1760,1766,1760,25
|
|
20240604,095700,102402356,1760,1760,1760,1760,5
|
|
20240604,095600,102393556,1759,1760,1760,1759,2000
|
|
20240604,095500,98874578,1766,1766,1766,1766,0
|
|
20240604,095400,98874578,1766,1766,1766,1766,1
|
|
20240604,095300,98872812,1767,1767,1767,1767,2
|
|
20240604,095200,98869278,1767,1767,1767,1767,0
|
|
20240604,095100,98869278,1767,1767,1767,1767,7
|
|
20240604,095000,98856909,1767,1767,1767,1767,100
|
|
20240604,094900,98680209,1768,1763,1768,1763,501
|
|
20240604,094800,97796941,1768,1763,1768,1763,3370
|
|
20240604,094700,91853035,1763,1763,1763,1763,1
|
|
20240604,094600,91851272,1760,1760,1760,1760,0
|
|
20240604,094500,91851272,1760,1762,1764,1760,30
|
|
20240604,094400,91798410,1762,1763,1763,1761,31
|
|
20240604,094300,91743788,1763,1763,1763,1763,0
|
|
20240604,094200,91743788,1763,1763,1763,1763,1
|
|
20240604,094100,91742025,1764,1764,1764,1764,0
|
|
20240604,094000,91742025,1764,1763,1764,1763,11
|
|
20240604,093900,91722631,1764,1764,1764,1764,0
|
|
20240604,093800,91722631,1764,1763,1764,1763,2
|
|
20240604,093700,91719104,1751,1751,1751,1751,0
|
|
20240604,093600,91719104,1751,1763,1763,1751,489
|
|
20240604,093500,90857009,1762,1762,1762,1762,300
|
|
20240604,093400,90328409,1762,1762,1762,1762,300
|
|
20240604,093300,89799809,1760,1760,1760,1760,304
|
|
20240604,093200,89264769,1761,1761,1761,1761,0
|
|
20240604,093100,89264769,1761,1750,1761,1750,3
|
|
20240604,093000,89259497,1760,1760,1760,1760,10
|
|
20240604,092900,89241897,1760,1760,1760,1760,0
|
|
20240604,092800,89241897,1760,1754,1760,1754,200
|
|
20240604,092700,88889957,1760,1760,1760,1760,0
|
|
20240604,092600,88889957,1760,1760,1760,1760,2
|
|
20240604,092500,88886437,1765,1765,1765,1765,0
|
|
20240604,092400,88886437,1765,1748,1765,1748,401
|
|
20240604,092300,88185472,1761,1761,1765,1761,1137
|
|
20240604,092200,86183211,1761,1762,1762,1746,4630
|
|
20240604,092100,78071885,1768,1768,1768,1768,566
|
|
20240604,092000,77071197,1768,1772,1772,1768,567
|
|
20240604,091900,76068737,1768,1768,1768,1768,1132
|
|
20240604,091800,74067361,1768,1768,1772,1768,1133
|
|
20240604,091700,72064213,1773,1773,1773,1773,0
|
|
20240604,091600,72064213,1773,1772,1773,1772,11
|
|
20240604,091500,72044720,1773,1772,1773,1772,84
|
|
20240604,091400,71895803,1772,1773,1773,1772,18
|
|
20240604,091300,71863894,1773,1773,1773,1773,0
|
|
20240604,091200,71863894,1773,1773,1773,1773,563
|
|
20240604,091100,70865695,1773,1773,1773,1773,2
|
|
20240604,091000,70862149,1774,1767,1774,1767,590
|
|
20240604,090900,69819312,1767,1767,1767,1767,0
|
|
20240604,090800,69819312,1767,1765,1767,1765,14
|
|
20240604,090700,69794594,1762,1757,1762,1757,2402
|
|
20240604,090600,65567378,1758,1758,1758,1743,251
|
|
20240604,090500,65127620,1758,1757,1758,1743,593
|
|
20240604,090400,64092636,1757,1743,1759,1731,15213
|
|
20240604,090300,37644695,1760,1760,1760,1760,632
|
|
20240604,090200,36532375,1762,1760,1767,1730,10025
|
|
20240604,090100,19069436,1774,1785,1785,1760,7517
|
|
20240604,090000,5808863,1764,1778,1785,1764,3273
|