607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,190400,250336491,1713,1713,1713,1713,6149
|
|
20240426,190300,250336491,1713,1713,1713,1713,0
|
|
20240426,190200,250336491,1713,1713,1713,1713,0
|
|
20240426,190100,250336491,1713,1713,1713,1713,0
|
|
20240426,190000,250336491,1713,1713,1713,1713,0
|
|
20240426,185900,250336491,1713,1713,1713,1713,0
|
|
20240426,185800,250336491,1713,1713,1713,1713,0
|
|
20240426,185700,250336491,1713,1713,1713,1713,0
|
|
20240426,185600,250336491,1713,1713,1713,1713,0
|
|
20240426,185500,250336491,1713,1713,1713,1713,0
|
|
20240426,185400,250336491,1713,1713,1713,1713,0
|
|
20240426,185300,250336491,1713,1713,1713,1713,0
|
|
20240426,185200,250336491,1713,1713,1713,1713,0
|
|
20240426,185100,250336491,1713,1713,1713,1713,0
|
|
20240426,185000,250336491,1713,1713,1713,1713,0
|
|
20240426,184900,250336491,1713,1713,1713,1713,0
|
|
20240426,184800,250336491,1713,1713,1713,1713,0
|
|
20240426,184700,250336491,1713,1713,1713,1713,0
|
|
20240426,184600,250336491,1713,1713,1713,1713,0
|
|
20240426,184500,250336491,1713,1713,1713,1713,0
|
|
20240426,184400,250336491,1713,1713,1713,1713,0
|
|
20240426,184300,250336491,1713,1713,1713,1713,0
|
|
20240426,184200,250336491,1713,1713,1713,1713,0
|
|
20240426,184100,250336491,1713,1713,1713,1713,0
|
|
20240426,184000,250336491,1713,1713,1713,1713,0
|
|
20240426,183900,250336491,1713,1713,1713,1713,0
|
|
20240426,183800,250336491,1713,1713,1713,1713,0
|
|
20240426,183700,250336491,1713,1713,1713,1713,0
|
|
20240426,183600,250336491,1713,1713,1713,1713,0
|
|
20240426,183500,250336491,1713,1713,1713,1713,0
|
|
20240426,183400,250336491,1713,1713,1713,1713,6149
|
|
20240426,183300,250336491,1713,1713,1713,1713,0
|
|
20240426,183200,250336491,1713,1713,1713,1713,0
|
|
20240426,183100,250336491,1713,1713,1713,1713,0
|
|
20240426,183000,250336491,1713,1713,1713,1713,0
|
|
20240426,182900,250336491,1713,1713,1713,1713,0
|
|
20240426,182800,250336491,1713,1713,1713,1713,0
|
|
20240426,182700,250336491,1713,1713,1713,1713,0
|
|
20240426,182600,250336491,1713,1713,1713,1713,0
|
|
20240426,182500,250336491,1713,1713,1713,1713,0
|
|
20240426,182400,250336491,1713,1713,1713,1713,0
|
|
20240426,182300,250336491,1713,1713,1713,1713,0
|
|
20240426,182200,250336491,1713,1713,1713,1713,0
|
|
20240426,182100,250336491,1713,1713,1713,1713,0
|
|
20240426,182000,250336491,1713,1713,1713,1713,0
|
|
20240426,181900,250336491,1713,1713,1713,1713,0
|
|
20240426,181800,250336491,1713,1713,1713,1713,0
|
|
20240426,181700,250336491,1713,1713,1713,1713,0
|
|
20240426,181600,250336491,1713,1713,1713,1713,0
|
|
20240426,181500,250336491,1713,1713,1713,1713,0
|
|
20240426,181400,250336491,1713,1713,1713,1713,0
|
|
20240426,181300,250336491,1713,1713,1713,1713,0
|
|
20240426,181200,250336491,1713,1713,1713,1713,0
|
|
20240426,181100,250336491,1713,1713,1713,1713,0
|
|
20240426,181000,250336491,1713,1713,1713,1713,0
|
|
20240426,180900,250336491,1713,1713,1713,1713,0
|
|
20240426,180800,250336491,1713,1713,1713,1713,0
|
|
20240426,180700,250336491,1713,1713,1713,1713,0
|
|
20240426,180600,250336491,1713,1713,1713,1713,0
|
|
20240426,180500,250336491,1713,1713,1713,1713,0
|
|
20240426,180400,250336491,1713,1713,1713,1713,6149
|
|
20240426,180300,250336491,1713,1713,1713,1713,0
|
|
20240426,180200,250336491,1713,1713,1713,1713,0
|
|
20240426,180100,250336491,1713,1713,1713,1713,0
|
|
20240426,180000,250336491,1713,1713,1713,1713,0
|
|
20240426,175900,250336491,1713,1713,1713,1713,0
|
|
20240426,175800,250336491,1713,1713,1713,1713,0
|
|
20240426,175700,250336491,1713,1713,1713,1713,0
|
|
20240426,175600,250336491,1713,1713,1713,1713,0
|
|
20240426,175500,250336491,1713,1713,1713,1713,0
|
|
20240426,175400,250336491,1713,1713,1713,1713,0
|
|
20240426,175300,250336491,1713,1713,1713,1713,0
|
|
20240426,175200,250336491,1713,1713,1713,1713,0
|
|
20240426,175100,250336491,1713,1713,1713,1713,0
|
|
20240426,175000,250336491,1713,1713,1713,1713,0
|
|
20240426,174900,250336491,1713,1713,1713,1713,0
|
|
20240426,174800,250336491,1713,1713,1713,1713,0
|
|
20240426,174700,250336491,1713,1713,1713,1713,0
|
|
20240426,174600,250336491,1713,1713,1713,1713,0
|
|
20240426,174500,250336491,1713,1713,1713,1713,0
|
|
20240426,174400,250336491,1713,1713,1713,1713,0
|
|
20240426,174300,250336491,1713,1713,1713,1713,0
|
|
20240426,174200,250336491,1713,1713,1713,1713,0
|
|
20240426,174100,250336491,1713,1713,1713,1713,0
|
|
20240426,174000,250336491,1713,1713,1713,1713,0
|
|
20240426,173900,250336491,1713,1713,1713,1713,0
|
|
20240426,173800,250336491,1713,1713,1713,1713,0
|
|
20240426,173700,250336491,1713,1713,1713,1713,0
|
|
20240426,173600,250336491,1713,1713,1713,1713,0
|
|
20240426,173500,250336491,1713,1713,1713,1713,0
|
|
20240426,173400,250336491,1713,1713,1713,1713,6149
|
|
20240426,173300,250336491,1713,1713,1713,1713,0
|
|
20240426,173200,250336491,1713,1713,1713,1713,0
|
|
20240426,173100,250336491,1713,1713,1713,1713,0
|
|
20240426,173000,250336491,1713,1713,1713,1713,0
|
|
20240426,172900,250336491,1713,1713,1713,1713,0
|
|
20240426,172800,250336491,1713,1713,1713,1713,0
|
|
20240426,172700,250336491,1713,1713,1713,1713,0
|
|
20240426,172600,250336491,1713,1713,1713,1713,0
|
|
20240426,172500,250336491,1713,1713,1713,1713,0
|
|
20240426,172400,250336491,1713,1713,1713,1713,0
|
|
20240426,172300,250336491,1713,1713,1713,1713,0
|
|
20240426,172200,250336491,1713,1713,1713,1713,0
|
|
20240426,172100,250336491,1713,1713,1713,1713,0
|
|
20240426,172000,250336491,1713,1713,1713,1713,0
|
|
20240426,171900,250336491,1713,1713,1713,1713,0
|
|
20240426,171800,250336491,1713,1713,1713,1713,0
|
|
20240426,171700,250336491,1713,1713,1713,1713,0
|
|
20240426,171600,250336491,1713,1713,1713,1713,0
|
|
20240426,171500,250336491,1713,1713,1713,1713,0
|
|
20240426,171400,250336491,1713,1713,1713,1713,0
|
|
20240426,171300,250336491,1713,1713,1713,1713,0
|
|
20240426,171200,250336491,1713,1713,1713,1713,0
|
|
20240426,171100,250336491,1713,1713,1713,1713,0
|
|
20240426,171000,250336491,1713,1713,1713,1713,0
|
|
20240426,170900,250336491,1713,1713,1713,1713,0
|
|
20240426,170800,250336491,1713,1713,1713,1713,0
|
|
20240426,170700,250336491,1713,1713,1713,1713,0
|
|
20240426,170600,250336491,1713,1713,1713,1713,0
|
|
20240426,170500,250336491,1713,1713,1713,1713,0
|
|
20240426,170400,250336491,1713,1713,1713,1713,6149
|
|
20240426,170300,250336491,1713,1713,1713,1713,0
|
|
20240426,170200,250336491,1713,1713,1713,1713,0
|
|
20240426,170100,250336491,1713,1713,1713,1713,0
|
|
20240426,170000,250336491,1713,1713,1713,1713,0
|
|
20240426,165900,250336491,1713,1713,1713,1713,0
|
|
20240426,165800,250336491,1713,1713,1713,1713,0
|
|
20240426,165700,250336491,1713,1713,1713,1713,0
|
|
20240426,165600,250336491,1713,1713,1713,1713,0
|
|
20240426,165500,250336491,1713,1713,1713,1713,0
|
|
20240426,165400,250336491,1713,1713,1713,1713,0
|
|
20240426,165300,250336491,1713,1713,1713,1713,0
|
|
20240426,165200,250336491,1713,1713,1713,1713,0
|
|
20240426,165100,250336491,1713,1713,1713,1713,0
|
|
20240426,165000,250336491,1713,1713,1713,1713,0
|
|
20240426,164900,250336491,1713,1713,1713,1713,0
|
|
20240426,164800,250336491,1713,1713,1713,1713,0
|
|
20240426,164700,250336491,1713,1713,1713,1713,0
|
|
20240426,164600,250336491,1713,1713,1713,1713,0
|
|
20240426,164500,250336491,1713,1713,1713,1713,0
|
|
20240426,164400,250336491,1713,1713,1713,1713,0
|
|
20240426,164300,250336491,1713,1713,1713,1713,0
|
|
20240426,164200,250336491,1713,1713,1713,1713,0
|
|
20240426,164100,250336491,1713,1713,1713,1713,0
|
|
20240426,164000,250336491,1713,1713,1713,1713,0
|
|
20240426,163900,250336491,1713,1713,1713,1713,0
|
|
20240426,163800,250336491,1713,1713,1713,1713,0
|
|
20240426,163700,250336491,1713,1713,1713,1713,0
|
|
20240426,163600,250336491,1713,1713,1713,1713,0
|
|
20240426,163500,250336491,1713,1713,1713,1713,0
|
|
20240426,163400,250336491,1713,1713,1713,1713,6149
|
|
20240426,163300,250336491,1713,1713,1713,1713,0
|
|
20240426,163200,250336491,1713,1713,1713,1713,0
|
|
20240426,163100,250336491,1713,1713,1713,1713,0
|
|
20240426,163000,250336491,1713,1713,1713,1713,0
|
|
20240426,162900,250336491,1713,1713,1713,1713,0
|
|
20240426,162800,250336491,1713,1713,1713,1713,0
|
|
20240426,162700,250336491,1713,1713,1713,1713,0
|
|
20240426,162600,250336491,1713,1713,1713,1713,0
|
|
20240426,162500,250336491,1713,1713,1713,1713,0
|
|
20240426,162400,250336491,1713,1713,1713,1713,0
|
|
20240426,162300,250336491,1713,1713,1713,1713,0
|
|
20240426,162200,250336491,1713,1713,1713,1713,0
|
|
20240426,162100,250336491,1713,1713,1713,1713,0
|
|
20240426,162000,250336491,1713,1713,1713,1713,0
|
|
20240426,161900,250336491,1713,1713,1713,1713,0
|
|
20240426,161800,250336491,1713,1713,1713,1713,0
|
|
20240426,161700,250336491,1713,1713,1713,1713,0
|
|
20240426,161600,250336491,1713,1713,1713,1713,0
|
|
20240426,161500,250336491,1713,1713,1713,1713,0
|
|
20240426,161400,250336491,1713,1713,1713,1713,0
|
|
20240426,161300,250336491,1713,1713,1713,1713,0
|
|
20240426,161200,250336491,1713,1713,1713,1713,0
|
|
20240426,161100,250336491,1713,1713,1713,1713,0
|
|
20240426,161000,250336491,1713,1713,1713,1713,0
|
|
20240426,160900,250336491,1713,1713,1713,1713,0
|
|
20240426,160800,250336491,1713,1713,1713,1713,0
|
|
20240426,160700,250336491,1713,1713,1713,1713,0
|
|
20240426,160600,250336491,1713,1713,1713,1713,0
|
|
20240426,160500,250336491,1713,1713,1713,1713,0
|
|
20240426,160400,250336491,1713,1713,1713,1713,6149
|
|
20240426,160300,250336491,1713,1713,1713,1713,0
|
|
20240426,160200,250336491,1713,1713,1713,1713,0
|
|
20240426,160100,250336491,1713,1713,1713,1713,0
|
|
20240426,160000,250336491,1713,1713,1713,1713,0
|
|
20240426,155900,250336491,1713,1713,1713,1713,0
|
|
20240426,155800,250336491,1713,1713,1713,1713,0
|
|
20240426,155700,250336491,1713,1713,1713,1713,0
|
|
20240426,155600,250336491,1713,1713,1713,1713,0
|
|
20240426,155500,250336491,1713,1713,1713,1713,0
|
|
20240426,155400,250336491,1713,1713,1713,1713,0
|
|
20240426,155300,250336491,1713,1713,1713,1713,0
|
|
20240426,155200,250336491,1713,1713,1713,1713,0
|
|
20240426,155100,250336491,1713,1713,1713,1713,0
|
|
20240426,155000,250336491,1713,1713,1713,1713,0
|
|
20240426,154900,250336491,1713,1713,1713,1713,0
|
|
20240426,154800,250336491,1713,1713,1713,1713,0
|
|
20240426,154700,250336491,1713,1713,1713,1713,0
|
|
20240426,154600,250336491,1713,1713,1713,1713,0
|
|
20240426,154500,250336491,1713,1713,1713,1713,0
|
|
20240426,154400,250336491,1713,1713,1713,1713,0
|
|
20240426,154300,250336491,1713,1713,1713,1713,0
|
|
20240426,154200,250336491,1713,1713,1713,1713,0
|
|
20240426,154100,250336491,1713,1713,1713,1713,0
|
|
20240426,154000,250336491,1713,1713,1713,1713,0
|
|
20240426,153900,250336491,1713,1713,1713,1713,0
|
|
20240426,153800,250336491,1713,1713,1713,1713,0
|
|
20240426,153700,250336491,1713,1713,1713,1713,0
|
|
20240426,153600,250336491,1713,1713,1713,1713,0
|
|
20240426,153500,250336491,1713,1713,1713,1713,0
|
|
20240426,153400,250336491,1713,1713,1713,1713,6149
|
|
20240426,153300,250336491,1713,1713,1713,1713,0
|
|
20240426,153200,250336491,1713,1713,1713,1713,0
|
|
20240426,153100,250336491,1713,1713,1713,1713,0
|
|
20240426,153000,250336491,1713,1713,1713,1713,6149
|
|
20240426,152900,239803254,1718,1718,1718,1718,0
|
|
20240426,152800,239803254,1718,1718,1718,1718,0
|
|
20240426,152700,239803254,1718,1718,1718,1718,0
|
|
20240426,152600,239803254,1718,1718,1718,1718,0
|
|
20240426,152500,239803254,1718,1718,1718,1718,0
|
|
20240426,152400,239803254,1718,1718,1718,1718,0
|
|
20240426,152300,239803254,1718,1718,1718,1718,0
|
|
20240426,152200,239803254,1718,1718,1718,1718,0
|
|
20240426,152100,239803254,1718,1718,1718,1718,0
|
|
20240426,152000,239803254,1718,1718,1718,1718,0
|
|
20240426,151900,239803254,1718,1714,1718,1714,65
|
|
20240426,151800,239691836,1718,1718,1718,1718,0
|
|
20240426,151700,239691836,1718,1718,1718,1718,0
|
|
20240426,151600,239691836,1718,1717,1718,1714,4137
|
|
20240426,151500,232597096,1718,1718,1718,1718,1
|
|
20240426,151400,232595378,1717,1716,1717,1716,3773
|
|
20240426,151300,226117994,1716,1715,1716,1715,210
|
|
20240426,151200,225757644,1716,1716,1716,1716,0
|
|
20240426,151100,225757644,1716,1714,1716,1714,326
|
|
20240426,151000,225198828,1714,1715,1715,1714,294
|
|
20240426,150900,224694887,1718,1718,1718,1718,0
|
|
20240426,150800,224694887,1718,1718,1718,1718,0
|
|
20240426,150700,224694887,1718,1718,1718,1718,0
|
|
20240426,150600,224694887,1718,1718,1718,1718,1
|
|
20240426,150500,224693169,1718,1715,1718,1715,1756
|
|
20240426,150400,221677477,1715,1715,1715,1715,10
|
|
20240426,150300,221660327,1715,1715,1715,1715,95
|
|
20240426,150200,221497402,1717,1717,1717,1716,101
|
|
20240426,150100,221323988,1717,1716,1717,1715,133
|
|
20240426,150000,221095750,1718,1717,1718,1717,11
|
|
20240426,145900,221076862,1717,1718,1718,1717,2056
|
|
20240426,145800,217545818,1718,1725,1725,1718,235
|
|
20240426,145700,217142081,1725,1725,1725,1725,0
|
|
20240426,145600,217142081,1725,1725,1725,1725,0
|
|
20240426,145500,217142081,1725,1725,1725,1725,1
|
|
20240426,145400,217140356,1717,1717,1717,1717,0
|
|
20240426,145300,217140356,1717,1717,1717,1717,0
|
|
20240426,145200,217140356,1717,1719,1719,1717,213
|
|
20240426,145100,216774432,1725,1725,1725,1725,1
|
|
20240426,145000,216772707,1721,1725,1725,1721,158
|
|
20240426,144900,216500597,1725,1725,1725,1725,48
|
|
20240426,144800,216417797,1727,1727,1727,1727,0
|
|
20240426,144700,216417797,1727,1727,1727,1727,0
|
|
20240426,144600,216417797,1727,1727,1727,1727,0
|
|
20240426,144500,216417797,1727,1727,1727,1727,0
|
|
20240426,144400,216417797,1727,1727,1727,1727,30
|
|
20240426,144300,216365987,1720,1720,1720,1720,0
|
|
20240426,144200,216365987,1720,1720,1720,1720,93
|
|
20240426,144100,216206027,1727,1727,1727,1727,0
|
|
20240426,144000,216206027,1727,1727,1727,1727,0
|
|
20240426,143900,216206027,1727,1727,1727,1727,0
|
|
20240426,143800,216206027,1727,1727,1727,1727,0
|
|
20240426,143700,216206027,1727,1721,1727,1721,800
|
|
20240426,143600,214828167,1721,1721,1721,1721,1
|
|
20240426,143500,214826446,1721,1721,1721,1721,1
|
|
20240426,143400,214824725,1725,1725,1725,1725,0
|
|
20240426,143300,214824725,1725,1725,1725,1725,0
|
|
20240426,143200,214824725,1725,1725,1725,1725,0
|
|
20240426,143100,214824725,1725,1725,1725,1725,0
|
|
20240426,143000,214824725,1725,1726,1726,1725,52
|
|
20240426,142900,214734975,1727,1727,1727,1727,1
|
|
20240426,142800,214733248,1714,1720,1720,1714,1757
|
|
20240426,142700,211717823,1720,1720,1720,1720,0
|
|
20240426,142600,211717823,1720,1720,1720,1720,163
|
|
20240426,142500,211437463,1729,1729,1729,1729,0
|
|
20240426,142400,211437463,1729,1729,1729,1729,0
|
|
20240426,142300,211437463,1729,1729,1729,1729,100
|
|
20240426,142200,211264563,1730,1730,1730,1730,0
|
|
20240426,142100,211264563,1730,1730,1730,1730,0
|
|
20240426,142000,211264563,1730,1729,1730,1729,2352
|
|
20240426,141900,207195976,1726,1726,1726,1726,34
|
|
20240426,141800,207137292,1726,1727,1727,1726,29
|
|
20240426,141700,207087210,1726,1726,1726,1726,0
|
|
20240426,141600,207087210,1726,1726,1726,1726,0
|
|
20240426,141500,207087210,1726,1722,1726,1722,3020
|
|
20240426,141400,201879006,1722,1722,1722,1722,10
|
|
20240426,141300,201861786,1722,1722,1722,1722,0
|
|
20240426,141200,201861786,1722,1722,1722,1722,0
|
|
20240426,141100,201861786,1722,1722,1722,1722,0
|
|
20240426,141000,201861786,1722,1722,1722,1722,0
|
|
20240426,140900,201861786,1722,1722,1722,1722,13
|
|
20240426,140800,201839400,1722,1722,1722,1722,189
|
|
20240426,140700,201513942,1722,1722,1722,1722,1
|
|
20240426,140600,201512220,1720,1720,1720,1720,0
|
|
20240426,140500,201512220,1720,1720,1720,1720,0
|
|
20240426,140400,201512220,1720,1720,1720,1720,0
|
|
20240426,140300,201512220,1720,1720,1720,1720,0
|
|
20240426,140200,201512220,1720,1720,1720,1720,0
|
|
20240426,140100,201512220,1720,1720,1720,1720,0
|
|
20240426,140000,201512220,1720,1720,1720,1720,0
|
|
20240426,135900,201512220,1720,1720,1720,1720,0
|
|
20240426,135800,201512220,1720,1720,1720,1720,0
|
|
20240426,135700,201512220,1720,1720,1720,1720,0
|
|
20240426,135600,201512220,1720,1720,1720,1720,200
|
|
20240426,135500,201168220,1726,1726,1726,1726,0
|
|
20240426,135400,201168220,1726,1726,1726,1726,0
|
|
20240426,135300,201168220,1726,1717,1726,1717,1201
|
|
20240426,135200,199105398,1717,1713,1717,1713,949
|
|
20240426,135100,197476961,1717,1717,1717,1717,0
|
|
20240426,135000,197476961,1717,1717,1717,1717,0
|
|
20240426,134900,197476961,1717,1717,1717,1717,0
|
|
20240426,134800,197476961,1717,1717,1717,1717,1
|
|
20240426,134700,197475244,1717,1717,1717,1717,0
|
|
20240426,134600,197475244,1717,1717,1717,1717,0
|
|
20240426,134500,197475244,1717,1717,1717,1717,0
|
|
20240426,134400,197475244,1717,1717,1717,1717,300
|
|
20240426,134300,196960144,1712,1712,1712,1712,0
|
|
20240426,134200,196960144,1712,1716,1716,1712,2396
|
|
20240426,134100,192858178,1717,1713,1717,1713,661
|
|
20240426,134000,191725881,1718,1718,1718,1718,0
|
|
20240426,133900,191725881,1718,1718,1718,1718,0
|
|
20240426,133800,191725881,1718,1718,1718,1718,0
|
|
20240426,133700,191725881,1718,1718,1718,1718,5
|
|
20240426,133600,191717291,1712,1712,1712,1712,0
|
|
20240426,133500,191717291,1712,1717,1717,1712,501
|
|
20240426,133400,190857079,1717,1717,1717,1717,500
|
|
20240426,133300,189998579,1712,1712,1712,1712,0
|
|
20240426,133200,189998579,1712,1713,1713,1712,700
|
|
20240426,133100,188800169,1712,1712,1712,1712,0
|
|
20240426,133000,188800169,1712,1714,1714,1712,137
|
|
20240426,132900,188565621,1712,1712,1712,1712,0
|
|
20240426,132800,188565621,1712,1712,1712,1712,0
|
|
20240426,132700,188565621,1712,1716,1716,1712,308
|
|
20240426,132600,188037507,1717,1717,1717,1717,0
|
|
20240426,132500,188037507,1717,1717,1717,1717,16
|
|
20240426,132400,188010035,1718,1718,1719,1717,12
|
|
20240426,132300,187989423,1713,1715,1715,1713,1400
|
|
20240426,132200,185590463,1715,1715,1715,1715,0
|
|
20240426,132100,185590463,1715,1715,1715,1715,0
|
|
20240426,132000,185590463,1715,1715,1715,1715,0
|
|
20240426,131900,185590463,1715,1716,1716,1715,1178
|
|
20240426,131800,183570024,1716,1718,1718,1716,4368
|
|
20240426,131700,176070851,1719,1721,1721,1719,1502
|
|
20240426,131600,173487518,1726,1726,1726,1726,1
|
|
20240426,131500,173485792,1727,1727,1727,1727,0
|
|
20240426,131400,173485792,1727,1727,1727,1727,0
|
|
20240426,131300,173485792,1727,1727,1727,1727,0
|
|
20240426,131200,173485792,1727,1727,1727,1727,0
|
|
20240426,131100,173485792,1727,1727,1727,1727,0
|
|
20240426,131000,173485792,1727,1727,1727,1727,0
|
|
20240426,130900,173485792,1727,1727,1727,1727,0
|
|
20240426,130800,173485792,1727,1726,1727,1726,500
|
|
20240426,130700,172622461,1726,1726,1726,1726,300
|
|
20240426,130600,172104661,1727,1727,1727,1727,0
|
|
20240426,130500,172104661,1727,1727,1727,1727,0
|
|
20240426,130400,172104661,1727,1727,1727,1727,0
|
|
20240426,130300,172104661,1727,1727,1727,1727,0
|
|
20240426,130200,172104661,1727,1727,1727,1726,700
|
|
20240426,130100,170895916,1727,1727,1727,1727,0
|
|
20240426,130000,170895916,1727,1727,1727,1727,0
|
|
20240426,125900,170895916,1727,1721,1727,1720,5901
|
|
20240426,125800,160737387,1722,1724,1724,1722,364
|
|
20240426,125700,160110523,1724,1724,1724,1724,99
|
|
20240426,125600,159939847,1724,1724,1724,1724,0
|
|
20240426,125500,159939847,1724,1724,1724,1724,0
|
|
20240426,125400,159939847,1724,1724,1724,1724,0
|
|
20240426,125300,159939847,1724,1724,1724,1724,0
|
|
20240426,125200,159939847,1724,1724,1724,1724,100
|
|
20240426,125100,159767447,1724,1724,1724,1724,293
|
|
20240426,125000,159262315,1724,1724,1724,1724,0
|
|
20240426,124900,159262315,1724,1724,1724,1724,13
|
|
20240426,124800,159239903,1724,1724,1724,1724,0
|
|
20240426,124700,159239903,1724,1724,1724,1724,71
|
|
20240426,124600,159117499,1724,1724,1724,1724,500
|
|
20240426,124500,158255499,1724,1724,1724,1724,500
|
|
20240426,124400,157393499,1723,1723,1723,1723,0
|
|
20240426,124300,157393499,1723,1723,1723,1723,0
|
|
20240426,124200,157393499,1723,1723,1723,1723,10
|
|
20240426,124100,157376269,1723,1723,1723,1723,0
|
|
20240426,124000,157376269,1723,1725,1725,1723,3272
|
|
20240426,123900,151736528,1724,1724,1724,1724,0
|
|
20240426,123800,151736528,1724,1724,1724,1724,15
|
|
20240426,123700,151710668,1724,1724,1724,1724,0
|
|
20240426,123600,151710668,1724,1724,1724,1724,0
|
|
20240426,123500,151710668,1724,1724,1724,1724,300
|
|
20240426,123400,151193468,1724,1724,1724,1724,0
|
|
20240426,123300,151193468,1724,1722,1724,1722,305
|
|
20240426,123200,150667858,1724,1724,1724,1724,300
|
|
20240426,123100,150150658,1724,1724,1724,1724,400
|
|
20240426,123000,149461058,1722,1722,1722,1722,38
|
|
20240426,122900,149395622,1722,1722,1722,1722,0
|
|
20240426,122800,149395622,1722,1722,1722,1722,0
|
|
20240426,122700,149395622,1722,1722,1722,1722,0
|
|
20240426,122600,149395622,1722,1722,1722,1722,230
|
|
20240426,122500,148999562,1723,1723,1723,1723,0
|
|
20240426,122400,148999562,1723,1723,1723,1723,10
|
|
20240426,122300,148982332,1724,1724,1724,1724,0
|
|
20240426,122200,148982332,1724,1724,1724,1724,0
|
|
20240426,122100,148982332,1724,1724,1724,1724,0
|
|
20240426,122000,148982332,1724,1724,1724,1724,0
|
|
20240426,121900,148982332,1724,1724,1724,1724,0
|
|
20240426,121800,148982332,1724,1724,1724,1724,0
|
|
20240426,121700,148982332,1724,1724,1724,1724,0
|
|
20240426,121600,148982332,1724,1724,1724,1724,272
|
|
20240426,121500,148513404,1725,1725,1725,1725,0
|
|
20240426,121400,148513404,1725,1725,1725,1725,0
|
|
20240426,121300,148513404,1725,1725,1725,1725,0
|
|
20240426,121200,148513404,1725,1725,1725,1725,0
|
|
20240426,121100,148513404,1725,1725,1725,1725,0
|
|
20240426,121000,148513404,1725,1725,1725,1725,0
|
|
20240426,120900,148513404,1725,1725,1725,1725,0
|
|
20240426,120800,148513404,1725,1725,1725,1725,0
|
|
20240426,120700,148513404,1725,1721,1725,1721,500
|
|
20240426,120600,147652030,1719,1719,1719,1719,0
|
|
20240426,120500,147652030,1719,1719,1719,1719,0
|
|
20240426,120400,147652030,1719,1721,1721,1719,72
|
|
20240426,120300,147528239,1722,1722,1722,1722,13
|
|
20240426,120200,147505853,1725,1725,1725,1725,0
|
|
20240426,120100,147505853,1725,1725,1725,1725,0
|
|
20240426,120000,147505853,1725,1725,1725,1725,10
|
|
20240426,115900,147488603,1725,1725,1725,1725,1
|
|
20240426,115800,147486878,1722,1722,1722,1722,87
|
|
20240426,115700,147337064,1722,1722,1722,1722,400
|
|
20240426,115600,146648264,1722,1722,1722,1722,0
|
|
20240426,115500,146648264,1722,1722,1722,1722,500
|
|
20240426,115400,145787264,1722,1722,1722,1722,5
|
|
20240426,115300,145778654,1722,1722,1722,1722,24
|
|
20240426,115200,145737326,1717,1717,1717,1717,0
|
|
20240426,115100,145737326,1717,1717,1717,1717,0
|
|
20240426,115000,145737326,1717,1717,1717,1717,137
|
|
20240426,114900,145502097,1718,1718,1718,1718,0
|
|
20240426,114800,145502097,1718,1718,1718,1718,0
|
|
20240426,114700,145502097,1718,1718,1718,1718,200
|
|
20240426,114600,145158497,1718,1719,1719,1718,1308
|
|
20240426,114500,142911153,1719,1722,1722,1719,1377
|
|
20240426,114400,140543482,1721,1722,1722,1721,3
|
|
20240426,114300,140538318,1719,1719,1719,1719,0
|
|
20240426,114200,140538318,1719,1719,1719,1719,124
|
|
20240426,114100,140325162,1719,1719,1719,1719,500
|
|
20240426,114000,139465662,1718,1718,1718,1718,0
|
|
20240426,113900,139465662,1718,1718,1718,1718,122
|
|
20240426,113800,139256066,1718,1718,1718,1718,0
|
|
20240426,113700,139256066,1718,1719,1719,1718,3698
|
|
20240426,113600,132902892,1719,1722,1722,1719,5629
|
|
20240426,113500,123221788,1722,1722,1722,1722,0
|
|
20240426,113400,123221788,1722,1723,1723,1722,1046
|
|
20240426,113300,121420085,1723,1723,1723,1723,2000
|
|
20240426,113200,117974085,1727,1727,1727,1727,0
|
|
20240426,113100,117974085,1727,1727,1727,1727,0
|
|
20240426,113000,117974085,1727,1727,1727,1727,0
|
|
20240426,112900,117974085,1727,1727,1727,1727,1
|
|
20240426,112800,117972358,1722,1722,1722,1722,0
|
|
20240426,112700,117972358,1722,1723,1723,1722,221
|
|
20240426,112600,117591745,1723,1726,1726,1723,663
|
|
20240426,112500,116448790,1724,1724,1724,1724,0
|
|
20240426,112400,116448790,1724,1724,1724,1724,0
|
|
20240426,112300,116448790,1724,1724,1724,1724,0
|
|
20240426,112200,116448790,1724,1724,1724,1724,0
|
|
20240426,112100,116448790,1724,1724,1724,1724,2762
|
|
20240426,112000,111687102,1724,1724,1724,1724,100
|
|
20240426,111900,111514702,1724,1725,1725,1724,50
|
|
20240426,111800,111428492,1733,1733,1733,1733,0
|
|
20240426,111700,111428492,1733,1733,1733,1733,0
|
|
20240426,111600,111428492,1733,1733,1733,1733,0
|
|
20240426,111500,111428492,1733,1733,1733,1733,0
|
|
20240426,111400,111428492,1733,1733,1733,1733,1
|
|
20240426,111300,111426759,1724,1724,1724,1724,0
|
|
20240426,111200,111426759,1724,1724,1724,1724,89
|
|
20240426,111100,111273323,1724,1725,1725,1724,510
|
|
20240426,111000,110394073,1725,1734,1734,1725,31
|
|
20240426,110900,110340508,1734,1734,1734,1734,16
|
|
20240426,110800,110312764,1734,1734,1734,1734,51
|
|
20240426,110700,110224330,1734,1734,1734,1734,60
|
|
20240426,110600,110120290,1734,1734,1734,1734,60
|
|
20240426,110500,110016250,1734,1734,1734,1734,339
|
|
20240426,110400,109428424,1734,1734,1734,1734,2
|
|
20240426,110300,109424956,1724,1724,1724,1724,600
|
|
20240426,110200,108390556,1734,1725,1734,1725,92
|
|
20240426,110100,108231847,1726,1726,1726,1726,0
|
|
20240426,110000,108231847,1726,1726,1726,1726,30
|
|
20240426,105900,108180067,1734,1734,1734,1734,1
|
|
20240426,105800,108178333,1727,1734,1734,1727,23
|
|
20240426,105700,108138605,1728,1727,1728,1727,12
|
|
20240426,105600,108117871,1728,1728,1728,1728,10
|
|
20240426,105500,108100591,1730,1734,1734,1730,35
|
|
20240426,105400,108039981,1730,1730,1730,1730,32
|
|
20240426,105300,107984621,1734,1734,1734,1734,0
|
|
20240426,105200,107984621,1734,1734,1734,1734,0
|
|
20240426,105100,107984621,1734,1734,1734,1734,90
|
|
20240426,105000,107828561,1734,1734,1734,1734,0
|
|
20240426,104900,107828561,1734,1734,1734,1734,1
|
|
20240426,104800,107826827,1721,1721,1721,1721,0
|
|
20240426,104700,107826827,1721,1734,1734,1721,230
|
|
20240426,104600,107430584,1721,1721,1721,1721,0
|
|
20240426,104500,107430584,1721,1721,1721,1721,0
|
|
20240426,104400,107430584,1721,1721,1721,1721,1
|
|
20240426,104300,107428863,1737,1737,1737,1737,0
|
|
20240426,104200,107428863,1737,1737,1737,1737,0
|
|
20240426,104100,107428863,1737,1737,1737,1737,0
|
|
20240426,104000,107428863,1737,1737,1737,1737,1
|
|
20240426,103900,107427126,1721,1722,1722,1721,1304
|
|
20240426,103800,105182877,1721,1730,1730,1721,900
|
|
20240426,103700,103630967,1739,1739,1739,1739,200
|
|
20240426,103600,103283167,1739,1739,1739,1738,900
|
|
20240426,103500,101718077,1739,1738,1739,1738,800
|
|
20240426,103400,100326944,1739,1730,1739,1730,800
|
|
20240426,103300,98939929,1730,1730,1730,1730,5
|
|
20240426,103200,98931279,1730,1730,1730,1730,5
|
|
20240426,103100,98922629,1731,1731,1731,1731,11
|
|
20240426,103000,98903588,1730,1730,1730,1730,0
|
|
20240426,102900,98903588,1730,1730,1730,1730,0
|
|
20240426,102800,98903588,1730,1730,1730,1730,4000
|
|
20240426,102700,91983588,1730,1730,1730,1730,0
|
|
20240426,102600,91983588,1730,1730,1730,1730,0
|
|
20240426,102500,91983588,1730,1730,1730,1730,0
|
|
20240426,102400,91983588,1730,1730,1730,1730,0
|
|
20240426,102300,91983588,1730,1730,1730,1730,1000
|
|
20240426,102200,90253588,1730,1730,1730,1730,0
|
|
20240426,102100,90253588,1730,1730,1730,1730,0
|
|
20240426,102000,90253588,1730,1730,1730,1730,0
|
|
20240426,101900,90253588,1730,1730,1730,1730,1000
|
|
20240426,101800,88523588,1730,1730,1730,1730,5
|
|
20240426,101700,88514938,1718,1718,1718,1718,298
|
|
20240426,101600,88002974,1718,1719,1719,1718,1833
|
|
20240426,101500,84852327,1719,1719,1719,1719,1911
|
|
20240426,101400,81567318,1720,1722,1722,1720,4280
|
|
20240426,101300,74202580,1730,1730,1730,1730,0
|
|
20240426,101200,74202580,1730,1730,1730,1730,179
|
|
20240426,101100,73892910,1721,1721,1721,1721,0
|
|
20240426,101000,73892910,1721,1721,1721,1721,0
|
|
20240426,100900,73892910,1721,1721,1721,1721,0
|
|
20240426,100800,73892910,1721,1721,1721,1721,5
|
|
20240426,100700,73884305,1721,1721,1721,1721,0
|
|
20240426,100600,73884305,1721,1721,1721,1721,0
|
|
20240426,100500,73884305,1721,1721,1721,1721,5
|
|
20240426,100400,73875700,1730,1730,1730,1730,0
|
|
20240426,100300,73875700,1730,1730,1730,1730,0
|
|
20240426,100200,73875700,1730,1730,1730,1730,4
|
|
20240426,100100,73868780,1719,1730,1730,1719,4204
|
|
20240426,100000,66636430,1731,1731,1731,1731,3
|
|
20240426,095900,66631237,1731,1731,1731,1731,2
|
|
20240426,095800,66627775,1731,1731,1731,1731,0
|
|
20240426,095700,66627775,1731,1731,1731,1731,600
|
|
20240426,095600,65589175,1720,1727,1727,1720,4016
|
|
20240426,095500,58667704,1731,1730,1731,1728,122
|
|
20240426,095400,58456865,1731,1731,1731,1731,30
|
|
20240426,095300,58404935,1731,1731,1731,1731,0
|
|
20240426,095200,58404935,1731,1731,1731,1731,13
|
|
20240426,095100,58382432,1731,1731,1731,1731,106
|
|
20240426,095000,58198946,1731,1732,1732,1727,246
|
|
20240426,094900,57774059,1730,1733,1733,1730,703
|
|
20240426,094800,56555793,1733,1733,1733,1733,0
|
|
20240426,094700,56555793,1733,1733,1733,1733,0
|
|
20240426,094600,56555793,1733,1733,1733,1733,100
|
|
20240426,094500,56382493,1733,1733,1733,1733,1
|
|
20240426,094400,56380760,1727,1734,1734,1727,3086
|
|
20240426,094300,51046659,1734,1731,1734,1730,2283
|
|
20240426,094200,47096801,1734,1735,1735,1734,214
|
|
20240426,094100,46725719,1735,1731,1735,1731,134
|
|
20240426,094000,46493665,1731,1731,1731,1730,1100
|
|
20240426,093900,44590654,1738,1738,1738,1738,0
|
|
20240426,093800,44590654,1738,1738,1738,1738,0
|
|
20240426,093700,44590654,1738,1738,1738,1738,0
|
|
20240426,093600,44590654,1738,1738,1738,1738,1
|
|
20240426,093500,44588916,1729,1735,1735,1729,6858
|
|
20240426,093400,32719898,1735,1735,1735,1735,0
|
|
20240426,093300,32719898,1735,1737,1737,1735,11
|
|
20240426,093200,32700797,1740,1740,1740,1737,1012
|
|
20240426,093100,30939953,1740,1740,1740,1740,0
|
|
20240426,093000,30939953,1740,1740,1740,1740,500
|
|
20240426,092900,30069953,1740,1740,1740,1740,510
|
|
20240426,092800,29182553,1740,1740,1740,1740,23
|
|
20240426,092700,29142533,1740,1743,1743,1740,101
|
|
20240426,092600,28966790,1739,1741,1741,1739,546
|
|
20240426,092500,28016769,1743,1743,1743,1743,0
|
|
20240426,092400,28016769,1743,1741,1745,1741,23
|
|
20240426,092300,27976662,1745,1745,1745,1745,0
|
|
20240426,092200,27976662,1745,1747,1747,1745,20
|
|
20240426,092100,27941742,1747,1747,1747,1747,1
|
|
20240426,092000,27939995,1747,1747,1747,1747,1
|
|
20240426,091900,27938248,1741,1745,1745,1741,20
|
|
20240426,091800,27903388,1746,1748,1748,1746,220
|
|
20240426,091700,27518858,1745,1747,1747,1745,770
|
|
20240426,091600,26173688,1747,1744,1747,1744,1100
|
|
20240426,091500,24252391,1742,1741,1743,1741,1910
|
|
20240426,091400,20925239,1740,1735,1740,1735,602
|
|
20240426,091300,19879009,1735,1735,1735,1735,328
|
|
20240426,091200,19309929,1732,1735,1735,1732,966
|
|
20240426,091100,17633949,1735,1735,1735,1735,20
|
|
20240426,091000,17599249,1740,1730,1740,1730,18
|
|
20240426,090900,17568099,1730,1741,1741,1730,1722
|
|
20240426,090800,14586347,1741,1741,1741,1741,0
|
|
20240426,090700,14586347,1741,1741,1741,1741,2
|
|
20240426,090600,14582865,1733,1734,1734,1733,510
|
|
20240426,090500,13698535,1734,1743,1743,1734,184
|
|
20240426,090400,13378451,1744,1743,1744,1743,2011
|
|
20240426,090300,9871278,1742,1740,1742,1740,582
|
|
20240426,090200,8858592,1740,1735,1740,1735,2040
|
|
20240426,090100,5313327,1731,1731,1731,1731,0
|
|
20240426,090000,5313327,1731,1731,1735,1731,3069
|