603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190000,213286302,1770,1770,1770,1770,8364
|
|
20240607,185900,213286302,1770,1770,1770,1770,0
|
|
20240607,185800,213286302,1770,1770,1770,1770,0
|
|
20240607,185700,213286302,1770,1770,1770,1770,0
|
|
20240607,185600,213286302,1770,1770,1770,1770,0
|
|
20240607,185500,213286302,1770,1770,1770,1770,0
|
|
20240607,185400,213286302,1770,1770,1770,1770,0
|
|
20240607,185300,213286302,1770,1770,1770,1770,0
|
|
20240607,185200,213286302,1770,1770,1770,1770,0
|
|
20240607,185100,213286302,1770,1770,1770,1770,0
|
|
20240607,185000,213286302,1770,1770,1770,1770,0
|
|
20240607,184900,213286302,1770,1770,1770,1770,0
|
|
20240607,184800,213286302,1770,1770,1770,1770,0
|
|
20240607,184700,213286302,1770,1770,1770,1770,0
|
|
20240607,184600,213286302,1770,1770,1770,1770,0
|
|
20240607,184500,213286302,1770,1770,1770,1770,0
|
|
20240607,184400,213286302,1770,1770,1770,1770,0
|
|
20240607,184300,213286302,1770,1770,1770,1770,0
|
|
20240607,184200,213286302,1770,1770,1770,1770,0
|
|
20240607,184100,213286302,1770,1770,1770,1770,0
|
|
20240607,184000,213286302,1770,1770,1770,1770,0
|
|
20240607,183900,213286302,1770,1770,1770,1770,0
|
|
20240607,183800,213286302,1770,1770,1770,1770,0
|
|
20240607,183700,213286302,1770,1770,1770,1770,0
|
|
20240607,183600,213286302,1770,1770,1770,1770,0
|
|
20240607,183500,213286302,1770,1770,1770,1770,0
|
|
20240607,183400,213286302,1770,1770,1770,1770,0
|
|
20240607,183300,213286302,1770,1770,1770,1770,0
|
|
20240607,183200,213286302,1770,1770,1770,1770,0
|
|
20240607,183100,213286302,1770,1770,1770,1770,0
|
|
20240607,183000,213286302,1770,1770,1770,1770,8364
|
|
20240607,182900,213286302,1770,1770,1770,1770,0
|
|
20240607,182800,213286302,1770,1770,1770,1770,0
|
|
20240607,182700,213286302,1770,1770,1770,1770,0
|
|
20240607,182600,213286302,1770,1770,1770,1770,0
|
|
20240607,182500,213286302,1770,1770,1770,1770,0
|
|
20240607,182400,213286302,1770,1770,1770,1770,0
|
|
20240607,182300,213286302,1770,1770,1770,1770,0
|
|
20240607,182200,213286302,1770,1770,1770,1770,0
|
|
20240607,182100,213286302,1770,1770,1770,1770,0
|
|
20240607,182000,213286302,1770,1770,1770,1770,0
|
|
20240607,181900,213286302,1770,1770,1770,1770,0
|
|
20240607,181800,213286302,1770,1770,1770,1770,0
|
|
20240607,181700,213286302,1770,1770,1770,1770,0
|
|
20240607,181600,213286302,1770,1770,1770,1770,0
|
|
20240607,181500,213286302,1770,1770,1770,1770,0
|
|
20240607,181400,213286302,1770,1770,1770,1770,0
|
|
20240607,181300,213286302,1770,1770,1770,1770,0
|
|
20240607,181200,213286302,1770,1770,1770,1770,0
|
|
20240607,181100,213286302,1770,1770,1770,1770,0
|
|
20240607,181000,213286302,1770,1770,1770,1770,0
|
|
20240607,180900,213286302,1770,1770,1770,1770,0
|
|
20240607,180800,213286302,1770,1770,1770,1770,0
|
|
20240607,180700,213286302,1770,1770,1770,1770,0
|
|
20240607,180600,213286302,1770,1770,1770,1770,0
|
|
20240607,180500,213286302,1770,1770,1770,1770,0
|
|
20240607,180400,213286302,1770,1770,1770,1770,0
|
|
20240607,180300,213286302,1770,1770,1770,1770,0
|
|
20240607,180200,213286302,1770,1770,1770,1770,0
|
|
20240607,180100,213286302,1770,1770,1770,1770,0
|
|
20240607,180000,213286302,1770,1770,1770,1770,8364
|
|
20240607,175900,213286302,1770,1770,1770,1770,0
|
|
20240607,175800,213286302,1770,1770,1770,1770,0
|
|
20240607,175700,213286302,1770,1770,1770,1770,0
|
|
20240607,175600,213286302,1770,1770,1770,1770,0
|
|
20240607,175500,213286302,1770,1770,1770,1770,0
|
|
20240607,175400,213286302,1770,1770,1770,1770,0
|
|
20240607,175300,213286302,1770,1770,1770,1770,0
|
|
20240607,175200,213286302,1770,1770,1770,1770,0
|
|
20240607,175100,213286302,1770,1770,1770,1770,0
|
|
20240607,175000,213286302,1770,1770,1770,1770,0
|
|
20240607,174900,213286302,1770,1770,1770,1770,0
|
|
20240607,174800,213286302,1770,1770,1770,1770,0
|
|
20240607,174700,213286302,1770,1770,1770,1770,0
|
|
20240607,174600,213286302,1770,1770,1770,1770,0
|
|
20240607,174500,213286302,1770,1770,1770,1770,0
|
|
20240607,174400,213286302,1770,1770,1770,1770,0
|
|
20240607,174300,213286302,1770,1770,1770,1770,0
|
|
20240607,174200,213286302,1770,1770,1770,1770,0
|
|
20240607,174100,213286302,1770,1770,1770,1770,0
|
|
20240607,174000,213286302,1770,1770,1770,1770,0
|
|
20240607,173900,213286302,1770,1770,1770,1770,0
|
|
20240607,173800,213286302,1770,1770,1770,1770,0
|
|
20240607,173700,213286302,1770,1770,1770,1770,0
|
|
20240607,173600,213286302,1770,1770,1770,1770,0
|
|
20240607,173500,213286302,1770,1770,1770,1770,0
|
|
20240607,173400,213286302,1770,1770,1770,1770,0
|
|
20240607,173300,213286302,1770,1770,1770,1770,0
|
|
20240607,173200,213286302,1770,1770,1770,1770,0
|
|
20240607,173100,213286302,1770,1770,1770,1770,0
|
|
20240607,173000,213286302,1770,1770,1770,1770,8364
|
|
20240607,172900,213286302,1770,1770,1770,1770,0
|
|
20240607,172800,213286302,1770,1770,1770,1770,0
|
|
20240607,172700,213286302,1770,1770,1770,1770,0
|
|
20240607,172600,213286302,1770,1770,1770,1770,0
|
|
20240607,172500,213286302,1770,1770,1770,1770,0
|
|
20240607,172400,213286302,1770,1770,1770,1770,0
|
|
20240607,172300,213286302,1770,1770,1770,1770,0
|
|
20240607,172200,213286302,1770,1770,1770,1770,0
|
|
20240607,172100,213286302,1770,1770,1770,1770,0
|
|
20240607,172000,213286302,1770,1770,1770,1770,0
|
|
20240607,171900,213286302,1770,1770,1770,1770,0
|
|
20240607,171800,213286302,1770,1770,1770,1770,0
|
|
20240607,171700,213286302,1770,1770,1770,1770,0
|
|
20240607,171600,213286302,1770,1770,1770,1770,0
|
|
20240607,171500,213286302,1770,1770,1770,1770,0
|
|
20240607,171400,213286302,1770,1770,1770,1770,0
|
|
20240607,171300,213286302,1770,1770,1770,1770,0
|
|
20240607,171200,213286302,1770,1770,1770,1770,0
|
|
20240607,171100,213286302,1770,1770,1770,1770,0
|
|
20240607,171000,213286302,1770,1770,1770,1770,0
|
|
20240607,170900,213286302,1770,1770,1770,1770,0
|
|
20240607,170800,213286302,1770,1770,1770,1770,0
|
|
20240607,170700,213286302,1770,1770,1770,1770,0
|
|
20240607,170600,213286302,1770,1770,1770,1770,0
|
|
20240607,170500,213286302,1770,1770,1770,1770,0
|
|
20240607,170400,213286302,1770,1770,1770,1770,0
|
|
20240607,170300,213286302,1770,1770,1770,1770,0
|
|
20240607,170200,213286302,1770,1770,1770,1770,0
|
|
20240607,170100,213286302,1770,1770,1770,1770,0
|
|
20240607,170000,213286302,1770,1770,1770,1770,8364
|
|
20240607,165900,213286302,1770,1770,1770,1770,0
|
|
20240607,165800,213286302,1770,1770,1770,1770,0
|
|
20240607,165700,213286302,1770,1770,1770,1770,0
|
|
20240607,165600,213286302,1770,1770,1770,1770,0
|
|
20240607,165500,213286302,1770,1770,1770,1770,0
|
|
20240607,165400,213286302,1770,1770,1770,1770,0
|
|
20240607,165300,213286302,1770,1770,1770,1770,0
|
|
20240607,165200,213286302,1770,1770,1770,1770,0
|
|
20240607,165100,213286302,1770,1770,1770,1770,0
|
|
20240607,165000,213286302,1770,1770,1770,1770,0
|
|
20240607,164900,213286302,1770,1770,1770,1770,0
|
|
20240607,164800,213286302,1770,1770,1770,1770,0
|
|
20240607,164700,213286302,1770,1770,1770,1770,0
|
|
20240607,164600,213286302,1770,1770,1770,1770,0
|
|
20240607,164500,213286302,1770,1770,1770,1770,0
|
|
20240607,164400,213286302,1770,1770,1770,1770,0
|
|
20240607,164300,213286302,1770,1770,1770,1770,0
|
|
20240607,164200,213286302,1770,1770,1770,1770,0
|
|
20240607,164100,213286302,1770,1770,1770,1770,0
|
|
20240607,164000,213286302,1770,1770,1770,1770,0
|
|
20240607,163900,213286302,1770,1770,1770,1770,0
|
|
20240607,163800,213286302,1770,1770,1770,1770,0
|
|
20240607,163700,213286302,1770,1770,1770,1770,0
|
|
20240607,163600,213286302,1770,1770,1770,1770,0
|
|
20240607,163500,213286302,1770,1770,1770,1770,0
|
|
20240607,163400,213286302,1770,1770,1770,1770,0
|
|
20240607,163300,213286302,1770,1770,1770,1770,0
|
|
20240607,163200,213286302,1770,1770,1770,1770,0
|
|
20240607,163100,213286302,1770,1770,1770,1770,0
|
|
20240607,163000,213286302,1770,1770,1770,1770,8364
|
|
20240607,162900,213286302,1770,1770,1770,1770,0
|
|
20240607,162800,213286302,1770,1770,1770,1770,0
|
|
20240607,162700,213286302,1770,1770,1770,1770,0
|
|
20240607,162600,213286302,1770,1770,1770,1770,0
|
|
20240607,162500,213286302,1770,1770,1770,1770,0
|
|
20240607,162400,213286302,1770,1770,1770,1770,0
|
|
20240607,162300,213286302,1770,1770,1770,1770,0
|
|
20240607,162200,213286302,1770,1770,1770,1770,0
|
|
20240607,162100,213286302,1770,1770,1770,1770,0
|
|
20240607,162000,213286302,1770,1770,1770,1770,0
|
|
20240607,161900,213286302,1770,1770,1770,1770,0
|
|
20240607,161800,213286302,1770,1770,1770,1770,0
|
|
20240607,161700,213286302,1770,1770,1770,1770,0
|
|
20240607,161600,213286302,1770,1770,1770,1770,0
|
|
20240607,161500,213286302,1770,1770,1770,1770,0
|
|
20240607,161400,213286302,1770,1770,1770,1770,0
|
|
20240607,161300,213286302,1770,1770,1770,1770,0
|
|
20240607,161200,213286302,1770,1770,1770,1770,0
|
|
20240607,161100,213286302,1770,1770,1770,1770,0
|
|
20240607,161000,213286302,1770,1770,1770,1770,0
|
|
20240607,160900,213286302,1770,1770,1770,1770,0
|
|
20240607,160800,213286302,1770,1770,1770,1770,0
|
|
20240607,160700,213286302,1770,1770,1770,1770,0
|
|
20240607,160600,213286302,1770,1770,1770,1770,0
|
|
20240607,160500,213286302,1770,1770,1770,1770,0
|
|
20240607,160400,213286302,1770,1770,1770,1770,0
|
|
20240607,160300,213286302,1770,1770,1770,1770,0
|
|
20240607,160200,213286302,1770,1770,1770,1770,0
|
|
20240607,160100,213286302,1770,1770,1770,1770,0
|
|
20240607,160000,213286302,1770,1770,1770,1770,8364
|
|
20240607,155900,213286302,1770,1770,1770,1770,0
|
|
20240607,155800,213286302,1770,1770,1770,1770,0
|
|
20240607,155700,213286302,1770,1770,1770,1770,0
|
|
20240607,155600,213286302,1770,1770,1770,1770,0
|
|
20240607,155500,213286302,1770,1770,1770,1770,0
|
|
20240607,155400,213286302,1770,1770,1770,1770,0
|
|
20240607,155300,213286302,1770,1770,1770,1770,0
|
|
20240607,155200,213286302,1770,1770,1770,1770,0
|
|
20240607,155100,213286302,1770,1770,1770,1770,0
|
|
20240607,155000,213286302,1770,1770,1770,1770,0
|
|
20240607,154900,213286302,1770,1770,1770,1770,0
|
|
20240607,154800,213286302,1770,1770,1770,1770,0
|
|
20240607,154700,213286302,1770,1770,1770,1770,0
|
|
20240607,154600,213286302,1770,1770,1770,1770,0
|
|
20240607,154500,213286302,1770,1770,1770,1770,0
|
|
20240607,154400,213286302,1770,1770,1770,1770,0
|
|
20240607,154300,213286302,1770,1770,1770,1770,0
|
|
20240607,154200,213286302,1770,1770,1770,1770,0
|
|
20240607,154100,213286302,1770,1770,1770,1770,0
|
|
20240607,154000,213286302,1770,1770,1770,1770,0
|
|
20240607,153900,213286302,1770,1770,1770,1770,0
|
|
20240607,153800,213286302,1770,1770,1770,1770,0
|
|
20240607,153700,213286302,1770,1770,1770,1770,0
|
|
20240607,153600,213286302,1770,1770,1770,1770,0
|
|
20240607,153500,213286302,1770,1770,1770,1770,0
|
|
20240607,153400,213286302,1770,1770,1770,1770,0
|
|
20240607,153300,213286302,1770,1770,1770,1770,0
|
|
20240607,153200,213286302,1770,1770,1770,1770,0
|
|
20240607,153100,213286302,1770,1770,1770,1770,0
|
|
20240607,153000,213286302,1770,1770,1770,1770,16728
|
|
20240607,152900,198482022,1769,1769,1769,1769,0
|
|
20240607,152800,198482022,1769,1769,1769,1769,0
|
|
20240607,152700,198482022,1769,1769,1769,1769,0
|
|
20240607,152600,198482022,1769,1769,1769,1769,0
|
|
20240607,152500,198482022,1769,1769,1769,1769,0
|
|
20240607,152400,198482022,1769,1769,1769,1769,0
|
|
20240607,152300,198482022,1769,1769,1769,1769,0
|
|
20240607,152200,198482022,1769,1769,1769,1769,0
|
|
20240607,152100,198482022,1769,1769,1769,1769,0
|
|
20240607,152000,198482022,1769,1769,1769,1769,0
|
|
20240607,151900,198482022,1769,1769,1769,1769,0
|
|
20240607,151800,198482022,1769,1750,1769,1750,4109
|
|
20240607,151700,191291025,1750,1749,1750,1747,2003
|
|
20240607,151600,187788601,1751,1748,1751,1748,513
|
|
20240607,151500,186891169,1752,1752,1752,1752,0
|
|
20240607,151400,186891169,1752,1752,1752,1752,0
|
|
20240607,151300,186891169,1752,1752,1752,1752,0
|
|
20240607,151200,186891169,1752,1748,1752,1748,1384
|
|
20240607,151100,184470289,1748,1751,1751,1747,5791
|
|
20240607,151000,174342363,1752,1752,1752,1752,0
|
|
20240607,150900,174342363,1752,1752,1752,1752,0
|
|
20240607,150800,174342363,1752,1752,1752,1752,500
|
|
20240607,150700,173466363,1756,1756,1756,1756,1
|
|
20240607,150600,173464607,1754,1754,1754,1754,551
|
|
20240607,150500,172498153,1752,1752,1752,1752,0
|
|
20240607,150400,172498153,1752,1752,1752,1752,30
|
|
20240607,150300,172445593,1754,1754,1754,1754,0
|
|
20240607,150200,172445593,1754,1754,1754,1754,0
|
|
20240607,150100,172445593,1754,1757,1758,1754,677
|
|
20240607,150000,171257939,1757,1757,1757,1757,9
|
|
20240607,145900,171242126,1758,1758,1758,1758,0
|
|
20240607,145800,171242126,1758,1758,1758,1758,469
|
|
20240607,145700,170417624,1758,1758,1758,1758,0
|
|
20240607,145600,170417624,1758,1758,1758,1758,0
|
|
20240607,145500,170417624,1758,1758,1758,1758,0
|
|
20240607,145400,170417624,1758,1758,1758,1758,0
|
|
20240607,145300,170417624,1758,1758,1758,1758,25
|
|
20240607,145200,170373674,1758,1758,1758,1758,2
|
|
20240607,145100,170370158,1758,1758,1758,1758,0
|
|
20240607,145000,170370158,1758,1758,1758,1758,0
|
|
20240607,144900,170370158,1758,1758,1758,1758,0
|
|
20240607,144800,170370158,1758,1758,1758,1758,0
|
|
20240607,144700,170370158,1758,1758,1758,1758,0
|
|
20240607,144600,170370158,1758,1758,1758,1758,0
|
|
20240607,144500,170370158,1758,1758,1758,1758,0
|
|
20240607,144400,170370158,1758,1758,1758,1758,0
|
|
20240607,144300,170370158,1758,1758,1758,1758,0
|
|
20240607,144200,170370158,1758,1758,1758,1758,10
|
|
20240607,144100,170352578,1758,1758,1758,1758,0
|
|
20240607,144000,170352578,1758,1758,1758,1758,0
|
|
20240607,143900,170352578,1758,1757,1758,1755,31
|
|
20240607,143800,170298160,1757,1757,1757,1757,0
|
|
20240607,143700,170298160,1757,1757,1757,1757,0
|
|
20240607,143600,170298160,1757,1757,1757,1757,0
|
|
20240607,143500,170298160,1757,1757,1757,1757,0
|
|
20240607,143400,170298160,1757,1757,1757,1757,105
|
|
20240607,143300,170113675,1757,1756,1757,1756,15
|
|
20240607,143200,170087330,1755,1755,1755,1755,0
|
|
20240607,143100,170087330,1755,1755,1755,1755,0
|
|
20240607,143000,170087330,1755,1755,1755,1755,270
|
|
20240607,142900,169613480,1755,1755,1755,1755,0
|
|
20240607,142800,169613480,1755,1755,1755,1755,0
|
|
20240607,142700,169613480,1755,1755,1755,1755,0
|
|
20240607,142600,169613480,1755,1755,1755,1755,5
|
|
20240607,142500,169604705,1752,1752,1752,1752,0
|
|
20240607,142400,169604705,1752,1752,1752,1752,1
|
|
20240607,142300,169602953,1755,1755,1755,1755,5
|
|
20240607,142200,169594178,1752,1752,1752,1752,1598
|
|
20240607,142100,166794482,1755,1755,1755,1755,0
|
|
20240607,142000,166794482,1755,1753,1770,1753,1130
|
|
20240607,141900,164813187,1756,1756,1756,1756,710
|
|
20240607,141800,163566427,1754,1758,1764,1754,625
|
|
20240607,141700,162469997,1750,1760,1760,1750,1267
|
|
20240607,141600,160246594,1762,1762,1762,1762,0
|
|
20240607,141500,160246594,1762,1762,1762,1762,10
|
|
20240607,141400,160228974,1764,1760,1764,1760,10
|
|
20240607,141300,160211351,1765,1759,1765,1758,602
|
|
20240607,141200,159148969,1758,1758,1761,1758,5
|
|
20240607,141100,159140173,1764,1757,1764,1757,10
|
|
20240607,141000,159122561,1764,1755,1764,1755,33
|
|
20240607,140900,159064523,1751,1751,1751,1751,3
|
|
20240607,140800,159059270,1760,1760,1760,1760,0
|
|
20240607,140700,159059270,1760,1760,1760,1760,0
|
|
20240607,140600,159059270,1760,1760,1760,1760,0
|
|
20240607,140500,159059270,1760,1760,1760,1760,0
|
|
20240607,140400,159059270,1760,1760,1760,1760,0
|
|
20240607,140300,159059270,1760,1755,1760,1755,57
|
|
20240607,140200,158959105,1755,1755,1755,1755,0
|
|
20240607,140100,158959105,1755,1754,1755,1754,20
|
|
20240607,140000,158924015,1756,1756,1756,1756,0
|
|
20240607,135900,158924015,1756,1756,1756,1756,0
|
|
20240607,135800,158924015,1756,1754,1756,1754,1800
|
|
20240607,135700,155764509,1754,1754,1754,1754,0
|
|
20240607,135600,155764509,1754,1754,1754,1754,0
|
|
20240607,135500,155764509,1754,1755,1755,1751,181
|
|
20240607,135400,155447571,1751,1751,1751,1751,2020
|
|
20240607,135300,151910551,1755,1751,1755,1751,10
|
|
20240607,135200,151893037,1755,1754,1755,1754,553
|
|
20240607,135100,150923074,1752,1752,1752,1752,0
|
|
20240607,135000,150923074,1752,1752,1752,1752,0
|
|
20240607,134900,150923074,1752,1756,1756,1752,1135
|
|
20240607,134800,148934414,1756,1756,1756,1756,0
|
|
20240607,134700,148934414,1756,1756,1756,1756,0
|
|
20240607,134600,148934414,1756,1756,1756,1756,0
|
|
20240607,134500,148934414,1756,1756,1756,1756,0
|
|
20240607,134400,148934414,1756,1756,1756,1756,0
|
|
20240607,134300,148934414,1756,1756,1756,1756,0
|
|
20240607,134200,148934414,1756,1756,1756,1756,0
|
|
20240607,134100,148934414,1756,1756,1756,1756,10
|
|
20240607,134000,148916854,1756,1756,1756,1756,0
|
|
20240607,133900,148916854,1756,1756,1756,1756,0
|
|
20240607,133800,148916854,1756,1756,1756,1756,0
|
|
20240607,133700,148916854,1756,1756,1756,1756,0
|
|
20240607,133600,148916854,1756,1756,1756,1756,0
|
|
20240607,133500,148916854,1756,1756,1756,1756,0
|
|
20240607,133400,148916854,1756,1756,1756,1756,0
|
|
20240607,133300,148916854,1756,1756,1756,1756,0
|
|
20240607,133200,148916854,1756,1756,1756,1756,0
|
|
20240607,133100,148916854,1756,1756,1756,1756,0
|
|
20240607,133000,148916854,1756,1756,1756,1756,0
|
|
20240607,132900,148916854,1756,1756,1756,1756,581
|
|
20240607,132800,147896618,1753,1753,1753,1753,1460
|
|
20240607,132700,145337238,1759,1759,1759,1759,0
|
|
20240607,132600,145337238,1759,1759,1759,1759,0
|
|
20240607,132500,145337238,1759,1753,1759,1753,4999
|
|
20240607,132400,136572845,1755,1755,1755,1755,572
|
|
20240607,132300,135568985,1759,1759,1759,1759,0
|
|
20240607,132200,135568985,1759,1759,1759,1759,1
|
|
20240607,132100,135567226,1758,1759,1759,1758,560
|
|
20240607,132000,134582736,1762,1762,1762,1762,0
|
|
20240607,131900,134582736,1762,1762,1762,1762,0
|
|
20240607,131800,134582736,1762,1762,1762,1762,0
|
|
20240607,131700,134582736,1762,1762,1762,1762,0
|
|
20240607,131600,134582736,1762,1762,1762,1762,20
|
|
20240607,131500,134547496,1762,1762,1762,1762,0
|
|
20240607,131400,134547496,1762,1758,1762,1758,4
|
|
20240607,131300,134540458,1755,1755,1755,1755,300
|
|
20240607,131200,134013958,1757,1757,1757,1757,0
|
|
20240607,131100,134013958,1757,1759,1759,1756,1506
|
|
20240607,131000,131368714,1760,1760,1760,1760,1
|
|
20240607,130900,131366954,1757,1760,1760,1757,100
|
|
20240607,130800,131191239,1761,1761,1761,1761,100
|
|
20240607,130700,131015139,1761,1761,1761,1761,50
|
|
20240607,130600,130927089,1763,1763,1763,1763,0
|
|
20240607,130500,130927089,1763,1763,1763,1763,0
|
|
20240607,130400,130927089,1763,1763,1763,1763,0
|
|
20240607,130300,130927089,1763,1763,1763,1763,20
|
|
20240607,130200,130891829,1763,1763,1763,1763,0
|
|
20240607,130100,130891829,1763,1763,1763,1763,0
|
|
20240607,130000,130891829,1763,1765,1765,1762,1001
|
|
20240607,125900,129127564,1761,1764,1765,1761,1671
|
|
20240607,125800,126183572,1765,1765,1765,1765,0
|
|
20240607,125700,126183572,1765,1765,1765,1765,0
|
|
20240607,125600,126183572,1765,1765,1765,1765,0
|
|
20240607,125500,126183572,1765,1765,1765,1765,0
|
|
20240607,125400,126183572,1765,1765,1765,1765,0
|
|
20240607,125300,126183572,1765,1765,1765,1765,0
|
|
20240607,125200,126183572,1765,1765,1765,1765,0
|
|
20240607,125100,126183572,1765,1765,1765,1765,0
|
|
20240607,125000,126183572,1765,1765,1765,1765,0
|
|
20240607,124900,126183572,1765,1765,1765,1765,20
|
|
20240607,124800,126148272,1765,1765,1765,1765,0
|
|
20240607,124700,126148272,1765,1765,1765,1765,0
|
|
20240607,124600,126148272,1765,1765,1765,1765,13
|
|
20240607,124500,126125327,1765,1765,1765,1765,10
|
|
20240607,124400,126107677,1770,1770,1770,1770,0
|
|
20240607,124300,126107677,1770,1770,1770,1770,0
|
|
20240607,124200,126107677,1770,1763,1770,1763,1693
|
|
20240607,124100,123116596,1763,1763,1763,1763,0
|
|
20240607,124000,123116596,1763,1763,1763,1763,0
|
|
20240607,123900,123116596,1763,1763,1763,1763,0
|
|
20240607,123800,123116596,1763,1763,1763,1763,0
|
|
20240607,123700,123116596,1763,1763,1763,1763,0
|
|
20240607,123600,123116596,1763,1763,1763,1763,20
|
|
20240607,123500,123081336,1763,1759,1766,1758,1021
|
|
20240607,123400,121285712,1759,1759,1759,1759,0
|
|
20240607,123300,121285712,1759,1759,1759,1759,0
|
|
20240607,123200,121285712,1759,1759,1759,1759,0
|
|
20240607,123100,121285712,1759,1759,1759,1759,1
|
|
20240607,123000,121283953,1759,1759,1759,1759,2
|
|
20240607,122900,121280435,1759,1759,1759,1759,2
|
|
20240607,122800,121276917,1758,1754,1758,1754,1809
|
|
20240607,122700,118100855,1758,1758,1758,1758,0
|
|
20240607,122600,118100855,1758,1758,1758,1758,0
|
|
20240607,122500,118100855,1758,1759,1760,1751,3727
|
|
20240607,122400,111564042,1757,1757,1760,1757,1271
|
|
20240607,122300,109330892,1760,1764,1764,1759,2400
|
|
20240607,122200,105107707,1764,1762,1764,1762,578
|
|
20240607,122100,104089269,1766,1766,1770,1766,1135
|
|
20240607,122000,102084855,1770,1766,1770,1766,1136
|
|
20240607,121900,100078671,1766,1770,1770,1766,1136
|
|
20240607,121800,98072487,1766,1765,1766,1763,585
|
|
20240607,121700,97039413,1766,1760,1770,1760,1602
|
|
20240607,121600,94213900,1759,1756,1759,1756,2513
|
|
20240607,121500,89794350,1755,1755,1755,1755,10
|
|
20240607,121400,89776800,1754,1754,1754,1754,1502
|
|
20240607,121300,87142292,1754,1754,1754,1754,0
|
|
20240607,121200,87142292,1754,1754,1754,1754,0
|
|
20240607,121100,87142292,1754,1754,1754,1754,0
|
|
20240607,121000,87142292,1754,1754,1754,1754,0
|
|
20240607,120900,87142292,1754,1754,1754,1754,0
|
|
20240607,120800,87142292,1754,1754,1754,1754,0
|
|
20240607,120700,87142292,1754,1754,1754,1754,0
|
|
20240607,120600,87142292,1754,1754,1754,1754,0
|
|
20240607,120500,87142292,1754,1754,1754,1754,0
|
|
20240607,120400,87142292,1754,1754,1754,1754,0
|
|
20240607,120300,87142292,1754,1754,1754,1754,46
|
|
20240607,120200,87061608,1754,1752,1754,1752,27
|
|
20240607,120100,87014302,1752,1754,1754,1752,1334
|
|
20240607,120000,84676961,1757,1757,1757,1757,0
|
|
20240607,115900,84676961,1757,1757,1757,1757,0
|
|
20240607,115800,84676961,1757,1757,1757,1757,0
|
|
20240607,115700,84676961,1757,1757,1757,1757,0
|
|
20240607,115600,84676961,1757,1757,1757,1757,0
|
|
20240607,115500,84676961,1757,1757,1757,1757,0
|
|
20240607,115400,84676961,1757,1757,1757,1757,0
|
|
20240607,115300,84676961,1757,1757,1757,1757,0
|
|
20240607,115200,84676961,1757,1757,1757,1757,0
|
|
20240607,115100,84676961,1757,1757,1757,1757,0
|
|
20240607,115000,84676961,1757,1757,1757,1757,0
|
|
20240607,114900,84676961,1757,1757,1757,1757,0
|
|
20240607,114800,84676961,1757,1757,1757,1757,0
|
|
20240607,114700,84676961,1757,1757,1757,1757,0
|
|
20240607,114600,84676961,1757,1757,1757,1757,0
|
|
20240607,114500,84676961,1757,1757,1757,1757,0
|
|
20240607,114400,84676961,1757,1757,1757,1757,0
|
|
20240607,114300,84676961,1757,1757,1757,1757,0
|
|
20240607,114200,84676961,1757,1757,1757,1757,0
|
|
20240607,114100,84676961,1757,1757,1757,1757,0
|
|
20240607,114000,84676961,1757,1757,1757,1757,0
|
|
20240607,113900,84676961,1757,1757,1757,1757,0
|
|
20240607,113800,84676961,1757,1757,1757,1757,0
|
|
20240607,113700,84676961,1757,1757,1757,1757,0
|
|
20240607,113600,84676961,1757,1752,1757,1752,1580
|
|
20240607,113500,81906484,1752,1752,1752,1752,570
|
|
20240607,113400,80907844,1756,1756,1756,1756,1
|
|
20240607,113300,80906088,1755,1755,1755,1755,620
|
|
20240607,113200,79817988,1755,1755,1755,1755,0
|
|
20240607,113100,79817988,1755,1755,1755,1755,1
|
|
20240607,113000,79816233,1752,1755,1755,1752,1072
|
|
20240607,112900,77938086,1753,1753,1753,1753,500
|
|
20240607,112800,77061586,1757,1754,1757,1754,501
|
|
20240607,112700,76182829,1757,1757,1757,1757,0
|
|
20240607,112600,76182829,1757,1753,1757,1753,501
|
|
20240607,112500,75304572,1753,1756,1756,1753,780
|
|
20240607,112400,73935492,1753,1758,1758,1753,2053
|
|
20240607,112300,70333419,1759,1760,1760,1759,197
|
|
20240607,112200,69986895,1759,1759,1759,1759,0
|
|
20240607,112100,69986895,1759,1759,1759,1759,7
|
|
20240607,112000,69974582,1761,1761,1761,1761,0
|
|
20240607,111900,69974582,1761,1761,1761,1761,0
|
|
20240607,111800,69974582,1761,1761,1761,1761,0
|
|
20240607,111700,69974582,1761,1761,1761,1761,10
|
|
20240607,111600,69956972,1761,1761,1761,1761,0
|
|
20240607,111500,69956972,1761,1761,1761,1761,0
|
|
20240607,111400,69956972,1761,1761,1761,1761,0
|
|
20240607,111300,69956972,1761,1761,1761,1761,0
|
|
20240607,111200,69956972,1761,1761,1761,1761,0
|
|
20240607,111100,69956972,1761,1761,1761,1761,1
|
|
20240607,111000,69955211,1761,1761,1761,1761,0
|
|
20240607,110900,69955211,1761,1761,1761,1761,0
|
|
20240607,110800,69955211,1761,1761,1761,1761,0
|
|
20240607,110700,69955211,1761,1761,1761,1761,1
|
|
20240607,110600,69953450,1760,1760,1760,1760,1
|
|
20240607,110500,69951690,1760,1760,1760,1760,0
|
|
20240607,110400,69951690,1760,1761,1761,1760,1231
|
|
20240607,110300,67784889,1763,1763,1763,1763,62
|
|
20240607,110200,67675583,1763,1763,1763,1763,0
|
|
20240607,110100,67675583,1763,1763,1763,1763,0
|
|
20240607,110000,67675583,1763,1763,1763,1763,0
|
|
20240607,105900,67675583,1763,1763,1763,1763,206
|
|
20240607,105800,67312405,1763,1761,1763,1761,30
|
|
20240607,105700,67259573,1761,1761,1761,1761,0
|
|
20240607,105600,67259573,1761,1761,1761,1761,30
|
|
20240607,105500,67206743,1763,1763,1763,1763,0
|
|
20240607,105400,67206743,1763,1763,1763,1763,468
|
|
20240607,105300,66381659,1763,1763,1763,1763,41
|
|
20240607,105200,66309376,1763,1763,1763,1763,0
|
|
20240607,105100,66309376,1763,1762,1763,1762,327
|
|
20240607,105000,65733201,1761,1760,1761,1760,59
|
|
20240607,104900,65629311,1760,1760,1760,1760,0
|
|
20240607,104800,65629311,1760,1760,1760,1760,0
|
|
20240607,104700,65629311,1760,1760,1760,1760,1
|
|
20240607,104600,65627551,1759,1759,1759,1759,0
|
|
20240607,104500,65627551,1759,1758,1759,1758,609
|
|
20240607,104400,64556909,1757,1759,1759,1757,700
|
|
20240607,104300,63326986,1759,1759,1759,1759,0
|
|
20240607,104200,63326986,1759,1759,1759,1759,27
|
|
20240607,104100,63279493,1759,1761,1761,1759,124
|
|
20240607,104000,63061131,1762,1762,1762,1762,0
|
|
20240607,103900,63061131,1762,1762,1762,1762,0
|
|
20240607,103800,63061131,1762,1760,1762,1759,41
|
|
20240607,103700,62988969,1762,1762,1762,1762,204
|
|
20240607,103600,62629521,1751,1766,1766,1751,1743
|
|
20240607,103500,59577235,1756,1768,1768,1756,3217
|
|
20240607,103400,53918688,1770,1770,1770,1770,0
|
|
20240607,103300,53918688,1770,1770,1770,1770,0
|
|
20240607,103200,53918688,1770,1770,1770,1770,0
|
|
20240607,103100,53918688,1770,1770,1770,1770,0
|
|
20240607,103000,53918688,1770,1770,1770,1770,415
|
|
20240607,102900,53184138,1770,1773,1773,1770,1020
|
|
20240607,102800,51378678,1774,1774,1774,1774,0
|
|
20240607,102700,51378678,1774,1774,1774,1774,0
|
|
20240607,102600,51378678,1774,1774,1774,1774,0
|
|
20240607,102500,51378678,1774,1774,1774,1774,0
|
|
20240607,102400,51378678,1774,1774,1774,1774,1
|
|
20240607,102300,51376904,1774,1774,1774,1774,900
|
|
20240607,102200,49780304,1774,1774,1774,1774,0
|
|
20240607,102100,49780304,1774,1774,1774,1774,1
|
|
20240607,102000,49778530,1774,1774,1774,1774,65
|
|
20240607,101900,49663220,1774,1773,1774,1773,4
|
|
20240607,101800,49656127,1773,1771,1773,1771,328
|
|
20240607,101700,49074912,1771,1770,1771,1770,116
|
|
20240607,101600,48869590,1769,1769,1769,1769,161
|
|
20240607,101500,48584781,1769,1763,1769,1763,4772
|
|
20240607,101400,40150675,1763,1763,1763,1763,101
|
|
20240607,101300,39972612,1763,1763,1763,1763,0
|
|
20240607,101200,39972612,1763,1763,1763,1763,0
|
|
20240607,101100,39972612,1763,1763,1763,1763,0
|
|
20240607,101000,39972612,1763,1763,1763,1763,10
|
|
20240607,100900,39954982,1763,1763,1763,1763,11
|
|
20240607,100800,39935589,1763,1763,1763,1763,0
|
|
20240607,100700,39935589,1763,1763,1763,1763,0
|
|
20240607,100600,39935589,1763,1763,1763,1763,0
|
|
20240607,100500,39935589,1763,1763,1763,1763,0
|
|
20240607,100400,39935589,1763,1763,1763,1763,0
|
|
20240607,100300,39935589,1763,1763,1763,1763,17
|
|
20240607,100200,39905618,1763,1763,1763,1763,0
|
|
20240607,100100,39905618,1763,1763,1763,1763,0
|
|
20240607,100000,39905618,1763,1763,1763,1763,1
|
|
20240607,095900,39903855,1761,1762,1762,1761,210
|
|
20240607,095800,39534035,1762,1762,1762,1762,0
|
|
20240607,095700,39534035,1762,1762,1762,1762,1
|
|
20240607,095600,39532273,1761,1761,1761,1761,11
|
|
20240607,095500,39512902,1761,1761,1761,1761,0
|
|
20240607,095400,39512902,1761,1761,1761,1761,0
|
|
20240607,095300,39512902,1761,1761,1761,1761,4
|
|
20240607,095200,39505858,1760,1760,1760,1760,10
|
|
20240607,095100,39488258,1767,1767,1767,1767,0
|
|
20240607,095000,39488258,1767,1759,1767,1759,2004
|
|
20240607,094900,35962165,1759,1759,1759,1759,0
|
|
20240607,094800,35962165,1759,1759,1759,1759,0
|
|
20240607,094700,35962165,1759,1759,1759,1759,0
|
|
20240607,094600,35962165,1759,1759,1759,1759,0
|
|
20240607,094500,35962165,1759,1759,1759,1759,1
|
|
20240607,094400,35960406,1758,1758,1758,1758,277
|
|
20240607,094300,35473440,1758,1758,1758,1758,0
|
|
20240607,094200,35473440,1758,1758,1758,1758,0
|
|
20240607,094100,35473440,1758,1758,1758,1758,3
|
|
20240607,094000,35468166,1758,1758,1758,1758,0
|
|
20240607,093900,35468166,1758,1758,1758,1758,1
|
|
20240607,093800,35466408,1756,1756,1756,1756,1
|
|
20240607,093700,35464652,1758,1758,1758,1758,0
|
|
20240607,093600,35464652,1758,1756,1758,1756,318
|
|
20240607,093500,34906231,1756,1756,1756,1756,104
|
|
20240607,093400,34723607,1756,1756,1756,1756,5
|
|
20240607,093300,34714827,1756,1756,1756,1756,0
|
|
20240607,093200,34714827,1756,1756,1756,1756,5
|
|
20240607,093100,34706047,1757,1756,1757,1756,154
|
|
20240607,093000,34435552,1752,1752,1752,1752,5
|
|
20240607,092900,34426792,1752,1756,1756,1752,7
|
|
20240607,092800,34414520,1752,1752,1752,1752,5
|
|
20240607,092700,34405760,1755,1750,1755,1750,313
|
|
20240607,092600,33856470,1755,1749,1759,1749,10614
|
|
20240607,092500,15275504,1750,1751,1751,1750,2050
|
|
20240607,092400,11687448,1751,1751,1751,1751,0
|
|
20240607,092300,11687448,1751,1751,1751,1751,5
|
|
20240607,092200,11678693,1751,1751,1751,1751,5
|
|
20240607,092100,11669938,1751,1751,1751,1751,5
|
|
20240607,092000,11661183,1750,1750,1750,1750,5
|
|
20240607,091900,11652433,1750,1751,1751,1750,1148
|
|
20240607,091800,9642856,1751,1755,1755,1750,648
|
|
20240607,091700,8505977,1759,1750,1759,1750,7
|
|
20240607,091600,8493709,1759,1754,1759,1754,6
|
|
20240607,091500,8483170,1750,1750,1750,1750,5
|
|
20240607,091400,8474420,1759,1750,1759,1750,13
|
|
20240607,091300,8451626,1750,1750,1750,1750,5
|
|
20240607,091200,8442876,1759,1750,1759,1750,6
|
|
20240607,091100,8432367,1760,1754,1760,1750,168
|
|
20240607,091000,8137697,1754,1750,1760,1750,88
|
|
20240607,090900,7983347,1760,1750,1760,1750,6
|
|
20240607,090800,7972837,1760,1750,1760,1750,11
|
|
20240607,090700,7953527,1759,1759,1759,1759,1
|
|
20240607,090600,7951768,1750,1750,1750,1750,5
|
|
20240607,090500,7943018,1759,1760,1760,1749,1007
|
|
20240607,090400,6170754,1754,1751,1754,1748,2311
|
|
20240607,090300,2123923,1748,1751,1751,1748,6
|
|
20240607,090200,2113432,1749,1750,1750,1749,15
|
|
20240607,090100,2087187,1751,1750,1751,1750,6
|
|
20240607,090000,2076686,1751,1751,1751,1751,1186
|