608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190500,436742120,1734,1734,1734,1734,6685
|
|
20240624,190400,436742120,1734,1734,1734,1734,0
|
|
20240624,190300,436742120,1734,1734,1734,1734,0
|
|
20240624,190200,436742120,1734,1734,1734,1734,0
|
|
20240624,190100,436742120,1734,1734,1734,1734,0
|
|
20240624,190000,436742120,1734,1734,1734,1734,0
|
|
20240624,185900,436742120,1734,1734,1734,1734,0
|
|
20240624,185800,436742120,1734,1734,1734,1734,0
|
|
20240624,185700,436742120,1734,1734,1734,1734,0
|
|
20240624,185600,436742120,1734,1734,1734,1734,0
|
|
20240624,185500,436742120,1734,1734,1734,1734,0
|
|
20240624,185400,436742120,1734,1734,1734,1734,0
|
|
20240624,185300,436742120,1734,1734,1734,1734,0
|
|
20240624,185200,436742120,1734,1734,1734,1734,0
|
|
20240624,185100,436742120,1734,1734,1734,1734,0
|
|
20240624,185000,436742120,1734,1734,1734,1734,0
|
|
20240624,184900,436742120,1734,1734,1734,1734,0
|
|
20240624,184800,436742120,1734,1734,1734,1734,0
|
|
20240624,184700,436742120,1734,1734,1734,1734,0
|
|
20240624,184600,436742120,1734,1734,1734,1734,0
|
|
20240624,184500,436742120,1734,1734,1734,1734,0
|
|
20240624,184400,436742120,1734,1734,1734,1734,0
|
|
20240624,184300,436742120,1734,1734,1734,1734,0
|
|
20240624,184200,436742120,1734,1734,1734,1734,0
|
|
20240624,184100,436742120,1734,1734,1734,1734,0
|
|
20240624,184000,436742120,1734,1734,1734,1734,0
|
|
20240624,183900,436742120,1734,1734,1734,1734,0
|
|
20240624,183800,436742120,1734,1734,1734,1734,0
|
|
20240624,183700,436742120,1734,1734,1734,1734,0
|
|
20240624,183600,436742120,1734,1734,1734,1734,0
|
|
20240624,183500,436742120,1734,1734,1734,1734,6685
|
|
20240624,183400,436742120,1734,1734,1734,1734,0
|
|
20240624,183300,436742120,1734,1734,1734,1734,0
|
|
20240624,183200,436742120,1734,1734,1734,1734,0
|
|
20240624,183100,436742120,1734,1734,1734,1734,0
|
|
20240624,183000,436742120,1734,1734,1734,1734,0
|
|
20240624,182900,436742120,1734,1734,1734,1734,0
|
|
20240624,182800,436742120,1734,1734,1734,1734,0
|
|
20240624,182700,436742120,1734,1734,1734,1734,0
|
|
20240624,182600,436742120,1734,1734,1734,1734,0
|
|
20240624,182500,436742120,1734,1734,1734,1734,0
|
|
20240624,182400,436742120,1734,1734,1734,1734,0
|
|
20240624,182300,436742120,1734,1734,1734,1734,0
|
|
20240624,182200,436742120,1734,1734,1734,1734,0
|
|
20240624,182100,436742120,1734,1734,1734,1734,0
|
|
20240624,182000,436742120,1734,1734,1734,1734,0
|
|
20240624,181900,436742120,1734,1734,1734,1734,0
|
|
20240624,181800,436742120,1734,1734,1734,1734,0
|
|
20240624,181700,436742120,1734,1734,1734,1734,0
|
|
20240624,181600,436742120,1734,1734,1734,1734,0
|
|
20240624,181500,436742120,1734,1734,1734,1734,0
|
|
20240624,181400,436742120,1734,1734,1734,1734,0
|
|
20240624,181300,436742120,1734,1734,1734,1734,0
|
|
20240624,181200,436742120,1734,1734,1734,1734,0
|
|
20240624,181100,436742120,1734,1734,1734,1734,0
|
|
20240624,181000,436742120,1734,1734,1734,1734,0
|
|
20240624,180900,436742120,1734,1734,1734,1734,0
|
|
20240624,180800,436742120,1734,1734,1734,1734,0
|
|
20240624,180700,436742120,1734,1734,1734,1734,0
|
|
20240624,180600,436742120,1734,1734,1734,1734,0
|
|
20240624,180500,436742120,1734,1734,1734,1734,6685
|
|
20240624,180400,436742120,1734,1734,1734,1734,0
|
|
20240624,180300,436742120,1734,1734,1734,1734,0
|
|
20240624,180200,436742120,1734,1734,1734,1734,0
|
|
20240624,180100,436742120,1734,1734,1734,1734,0
|
|
20240624,180000,436742120,1734,1734,1734,1734,0
|
|
20240624,175900,436742120,1734,1734,1734,1734,0
|
|
20240624,175800,436742120,1734,1734,1734,1734,0
|
|
20240624,175700,436742120,1734,1734,1734,1734,0
|
|
20240624,175600,436742120,1734,1734,1734,1734,0
|
|
20240624,175500,436742120,1734,1734,1734,1734,0
|
|
20240624,175400,436742120,1734,1734,1734,1734,0
|
|
20240624,175300,436742120,1734,1734,1734,1734,0
|
|
20240624,175200,436742120,1734,1734,1734,1734,0
|
|
20240624,175100,436742120,1734,1734,1734,1734,0
|
|
20240624,175000,436742120,1734,1734,1734,1734,0
|
|
20240624,174900,436742120,1734,1734,1734,1734,0
|
|
20240624,174800,436742120,1734,1734,1734,1734,0
|
|
20240624,174700,436742120,1734,1734,1734,1734,0
|
|
20240624,174600,436742120,1734,1734,1734,1734,0
|
|
20240624,174500,436742120,1734,1734,1734,1734,0
|
|
20240624,174400,436742120,1734,1734,1734,1734,0
|
|
20240624,174300,436742120,1734,1734,1734,1734,0
|
|
20240624,174200,436742120,1734,1734,1734,1734,0
|
|
20240624,174100,436742120,1734,1734,1734,1734,0
|
|
20240624,174000,436742120,1734,1734,1734,1734,0
|
|
20240624,173900,436742120,1734,1734,1734,1734,0
|
|
20240624,173800,436742120,1734,1734,1734,1734,0
|
|
20240624,173700,436742120,1734,1734,1734,1734,0
|
|
20240624,173600,436742120,1734,1734,1734,1734,0
|
|
20240624,173500,436742120,1734,1734,1734,1734,6685
|
|
20240624,173400,436742120,1734,1734,1734,1734,0
|
|
20240624,173300,436742120,1734,1734,1734,1734,0
|
|
20240624,173200,436742120,1734,1734,1734,1734,0
|
|
20240624,173100,436742120,1734,1734,1734,1734,0
|
|
20240624,173000,436742120,1734,1734,1734,1734,0
|
|
20240624,172900,436742120,1734,1734,1734,1734,0
|
|
20240624,172800,436742120,1734,1734,1734,1734,0
|
|
20240624,172700,436742120,1734,1734,1734,1734,0
|
|
20240624,172600,436742120,1734,1734,1734,1734,0
|
|
20240624,172500,436742120,1734,1734,1734,1734,0
|
|
20240624,172400,436742120,1734,1734,1734,1734,0
|
|
20240624,172300,436742120,1734,1734,1734,1734,0
|
|
20240624,172200,436742120,1734,1734,1734,1734,0
|
|
20240624,172100,436742120,1734,1734,1734,1734,0
|
|
20240624,172000,436742120,1734,1734,1734,1734,0
|
|
20240624,171900,436742120,1734,1734,1734,1734,0
|
|
20240624,171800,436742120,1734,1734,1734,1734,0
|
|
20240624,171700,436742120,1734,1734,1734,1734,0
|
|
20240624,171600,436742120,1734,1734,1734,1734,0
|
|
20240624,171500,436742120,1734,1734,1734,1734,0
|
|
20240624,171400,436742120,1734,1734,1734,1734,0
|
|
20240624,171300,436742120,1734,1734,1734,1734,0
|
|
20240624,171200,436742120,1734,1734,1734,1734,0
|
|
20240624,171100,436742120,1734,1734,1734,1734,0
|
|
20240624,171000,436742120,1734,1734,1734,1734,0
|
|
20240624,170900,436742120,1734,1734,1734,1734,0
|
|
20240624,170800,436742120,1734,1734,1734,1734,0
|
|
20240624,170700,436742120,1734,1734,1734,1734,0
|
|
20240624,170600,436742120,1734,1734,1734,1734,0
|
|
20240624,170500,436742120,1734,1734,1734,1734,6685
|
|
20240624,170400,436742120,1734,1734,1734,1734,0
|
|
20240624,170300,436742120,1734,1734,1734,1734,0
|
|
20240624,170200,436742120,1734,1734,1734,1734,0
|
|
20240624,170100,436742120,1734,1734,1734,1734,0
|
|
20240624,170000,436742120,1734,1734,1734,1734,0
|
|
20240624,165900,436742120,1734,1734,1734,1734,0
|
|
20240624,165800,436742120,1734,1734,1734,1734,0
|
|
20240624,165700,436742120,1734,1734,1734,1734,0
|
|
20240624,165600,436742120,1734,1734,1734,1734,0
|
|
20240624,165500,436742120,1734,1734,1734,1734,0
|
|
20240624,165400,436742120,1734,1734,1734,1734,0
|
|
20240624,165300,436742120,1734,1734,1734,1734,0
|
|
20240624,165200,436742120,1734,1734,1734,1734,0
|
|
20240624,165100,436742120,1734,1734,1734,1734,0
|
|
20240624,165000,436742120,1734,1734,1734,1734,0
|
|
20240624,164900,436742120,1734,1734,1734,1734,0
|
|
20240624,164800,436742120,1734,1734,1734,1734,0
|
|
20240624,164700,436742120,1734,1734,1734,1734,0
|
|
20240624,164600,436742120,1734,1734,1734,1734,0
|
|
20240624,164500,436742120,1734,1734,1734,1734,0
|
|
20240624,164400,436742120,1734,1734,1734,1734,0
|
|
20240624,164300,436742120,1734,1734,1734,1734,0
|
|
20240624,164200,436742120,1734,1734,1734,1734,0
|
|
20240624,164100,436742120,1734,1734,1734,1734,0
|
|
20240624,164000,436742120,1734,1734,1734,1734,0
|
|
20240624,163900,436742120,1734,1734,1734,1734,0
|
|
20240624,163800,436742120,1734,1734,1734,1734,0
|
|
20240624,163700,436742120,1734,1734,1734,1734,0
|
|
20240624,163600,436742120,1734,1734,1734,1734,0
|
|
20240624,163500,436742120,1734,1734,1734,1734,6685
|
|
20240624,163400,436742120,1734,1734,1734,1734,0
|
|
20240624,163300,436742120,1734,1734,1734,1734,0
|
|
20240624,163200,436742120,1734,1734,1734,1734,0
|
|
20240624,163100,436742120,1734,1734,1734,1734,0
|
|
20240624,163000,436742120,1734,1734,1734,1734,0
|
|
20240624,162900,436742120,1734,1734,1734,1734,0
|
|
20240624,162800,436742120,1734,1734,1734,1734,0
|
|
20240624,162700,436742120,1734,1734,1734,1734,0
|
|
20240624,162600,436742120,1734,1734,1734,1734,0
|
|
20240624,162500,436742120,1734,1734,1734,1734,0
|
|
20240624,162400,436742120,1734,1734,1734,1734,0
|
|
20240624,162300,436742120,1734,1734,1734,1734,0
|
|
20240624,162200,436742120,1734,1734,1734,1734,0
|
|
20240624,162100,436742120,1734,1734,1734,1734,0
|
|
20240624,162000,436742120,1734,1734,1734,1734,0
|
|
20240624,161900,436742120,1734,1734,1734,1734,0
|
|
20240624,161800,436742120,1734,1734,1734,1734,0
|
|
20240624,161700,436742120,1734,1734,1734,1734,0
|
|
20240624,161600,436742120,1734,1734,1734,1734,0
|
|
20240624,161500,436742120,1734,1734,1734,1734,0
|
|
20240624,161400,436742120,1734,1734,1734,1734,0
|
|
20240624,161300,436742120,1734,1734,1734,1734,0
|
|
20240624,161200,436742120,1734,1734,1734,1734,0
|
|
20240624,161100,436742120,1734,1734,1734,1734,0
|
|
20240624,161000,436742120,1734,1734,1734,1734,0
|
|
20240624,160900,436742120,1734,1734,1734,1734,0
|
|
20240624,160800,436742120,1734,1734,1734,1734,0
|
|
20240624,160700,436742120,1734,1734,1734,1734,0
|
|
20240624,160600,436742120,1734,1734,1734,1734,0
|
|
20240624,160500,436742120,1734,1734,1734,1734,6685
|
|
20240624,160400,436742120,1734,1734,1734,1734,0
|
|
20240624,160300,436742120,1734,1734,1734,1734,0
|
|
20240624,160200,436742120,1734,1734,1734,1734,0
|
|
20240624,160100,436742120,1734,1734,1734,1734,0
|
|
20240624,160000,436742120,1734,1734,1734,1734,0
|
|
20240624,155900,436742120,1734,1734,1734,1734,0
|
|
20240624,155800,436742120,1734,1734,1734,1734,0
|
|
20240624,155700,436742120,1734,1734,1734,1734,0
|
|
20240624,155600,436742120,1734,1734,1734,1734,0
|
|
20240624,155500,436742120,1734,1734,1734,1734,0
|
|
20240624,155400,436742120,1734,1734,1734,1734,0
|
|
20240624,155300,436742120,1734,1734,1734,1734,0
|
|
20240624,155200,436742120,1734,1734,1734,1734,0
|
|
20240624,155100,436742120,1734,1734,1734,1734,0
|
|
20240624,155000,436742120,1734,1734,1734,1734,0
|
|
20240624,154900,436742120,1734,1734,1734,1734,0
|
|
20240624,154800,436742120,1734,1734,1734,1734,0
|
|
20240624,154700,436742120,1734,1734,1734,1734,0
|
|
20240624,154600,436742120,1734,1734,1734,1734,0
|
|
20240624,154500,436742120,1734,1734,1734,1734,0
|
|
20240624,154400,436742120,1734,1734,1734,1734,0
|
|
20240624,154300,436742120,1734,1734,1734,1734,0
|
|
20240624,154200,436742120,1734,1734,1734,1734,0
|
|
20240624,154100,436742120,1734,1734,1734,1734,0
|
|
20240624,154000,436742120,1734,1734,1734,1734,0
|
|
20240624,153900,436742120,1734,1734,1734,1734,0
|
|
20240624,153800,436742120,1734,1734,1734,1734,0
|
|
20240624,153700,436742120,1734,1734,1734,1734,0
|
|
20240624,153600,436742120,1734,1734,1734,1734,0
|
|
20240624,153500,436742120,1734,1734,1734,1734,6685
|
|
20240624,153400,436742120,1734,1734,1734,1734,0
|
|
20240624,153300,436742120,1734,1734,1734,1734,0
|
|
20240624,153200,436742120,1734,1734,1734,1734,0
|
|
20240624,153100,436742120,1734,1734,1734,1734,0
|
|
20240624,153000,436742120,1734,1734,1734,1734,6685
|
|
20240624,152900,425150330,1738,1738,1738,1738,0
|
|
20240624,152800,425150330,1738,1738,1738,1738,0
|
|
20240624,152700,425150330,1738,1738,1738,1738,0
|
|
20240624,152600,425150330,1738,1738,1738,1738,0
|
|
20240624,152500,425150330,1738,1738,1738,1738,0
|
|
20240624,152400,425150330,1738,1738,1738,1738,0
|
|
20240624,152300,425150330,1738,1738,1738,1738,0
|
|
20240624,152200,425150330,1738,1738,1738,1738,0
|
|
20240624,152100,425150330,1738,1738,1738,1738,0
|
|
20240624,152000,425150330,1738,1738,1738,1738,0
|
|
20240624,151900,425150330,1738,1738,1738,1733,1066
|
|
20240624,151800,423302315,1738,1738,1738,1738,201
|
|
20240624,151700,422952977,1738,1737,1738,1737,175
|
|
20240624,151600,422648926,1736,1736,1736,1736,21
|
|
20240624,151500,422612470,1737,1734,1737,1733,455
|
|
20240624,151400,421823887,1734,1738,1738,1734,365
|
|
20240624,151300,421190937,1738,1738,1738,1738,0
|
|
20240624,151200,421190937,1738,1738,1738,1738,1
|
|
20240624,151100,421189199,1733,1738,1738,1733,159
|
|
20240624,151000,420913635,1733,1736,1736,1733,3154
|
|
20240624,150900,415444860,1736,1736,1736,1736,0
|
|
20240624,150800,415444860,1736,1738,1738,1736,1010
|
|
20240624,150700,413691480,1739,1739,1739,1739,88
|
|
20240624,150600,413538448,1740,1740,1740,1740,20
|
|
20240624,150500,413503648,1740,1740,1740,1740,1450
|
|
20240624,150400,410980648,1740,1740,1740,1740,2
|
|
20240624,150300,410977168,1735,1735,1735,1735,50
|
|
20240624,150200,410890418,1740,1740,1740,1740,0
|
|
20240624,150100,410890418,1740,1740,1740,1740,0
|
|
20240624,150000,410890418,1740,1740,1740,1740,0
|
|
20240624,145900,410890418,1740,1735,1740,1735,623
|
|
20240624,145800,409808513,1735,1735,1735,1735,1
|
|
20240624,145700,409806778,1735,1735,1735,1735,0
|
|
20240624,145600,409806778,1735,1735,1735,1735,0
|
|
20240624,145500,409806778,1735,1735,1735,1735,416
|
|
20240624,145400,409085018,1740,1740,1740,1740,1
|
|
20240624,145300,409083278,1735,1735,1735,1735,12
|
|
20240624,145200,409062458,1734,1734,1734,1734,0
|
|
20240624,145100,409062458,1734,1734,1734,1734,550
|
|
20240624,145000,408108758,1734,1734,1734,1734,0
|
|
20240624,144900,408108758,1734,1734,1734,1734,0
|
|
20240624,144800,408108758,1734,1734,1734,1734,0
|
|
20240624,144700,408108758,1734,1734,1734,1734,0
|
|
20240624,144600,408108758,1734,1734,1734,1734,0
|
|
20240624,144500,408108758,1734,1734,1734,1734,10
|
|
20240624,144400,408091418,1734,1734,1734,1734,510
|
|
20240624,144300,407207078,1740,1740,1740,1740,0
|
|
20240624,144200,407207078,1740,1740,1740,1740,0
|
|
20240624,144100,407207078,1740,1740,1740,1740,3
|
|
20240624,144000,407201858,1740,1735,1740,1733,6001
|
|
20240624,143900,396796557,1740,1740,1740,1740,0
|
|
20240624,143800,396796557,1740,1740,1740,1740,0
|
|
20240624,143700,396796557,1740,1740,1740,1740,1
|
|
20240624,143600,396794817,1735,1735,1735,1735,0
|
|
20240624,143500,396794817,1735,1735,1735,1735,0
|
|
20240624,143400,396794817,1735,1735,1735,1735,0
|
|
20240624,143300,396794817,1735,1735,1735,1735,0
|
|
20240624,143200,396794817,1735,1735,1735,1735,0
|
|
20240624,143100,396794817,1735,1735,1735,1735,2
|
|
20240624,143000,396791347,1735,1735,1735,1735,165
|
|
20240624,142900,396505072,1734,1734,1734,1734,0
|
|
20240624,142800,396505072,1734,1734,1734,1734,0
|
|
20240624,142700,396505072,1734,1736,1736,1734,400
|
|
20240624,142600,395811461,1735,1735,1735,1735,0
|
|
20240624,142500,395811461,1735,1735,1735,1735,0
|
|
20240624,142400,395811461,1735,1735,1735,1735,489
|
|
20240624,142300,394963046,1734,1734,1734,1734,0
|
|
20240624,142200,394963046,1734,1734,1734,1734,0
|
|
20240624,142100,394963046,1734,1739,1739,1734,599
|
|
20240624,142000,393922345,1741,1739,1741,1739,934
|
|
20240624,141900,392297719,1739,1739,1739,1739,1261
|
|
20240624,141800,390104840,1734,1739,1739,1734,162
|
|
20240624,141700,389823918,1737,1737,1737,1737,0
|
|
20240624,141600,389823918,1737,1737,1737,1737,0
|
|
20240624,141500,389823918,1737,1737,1737,1737,1403
|
|
20240624,141400,387386907,1737,1738,1738,1737,2
|
|
20240624,141300,387383432,1739,1739,1739,1739,3
|
|
20240624,141200,387378215,1735,1735,1735,1735,230
|
|
20240624,141100,386979165,1734,1734,1734,1734,0
|
|
20240624,141000,386979165,1734,1734,1734,1734,0
|
|
20240624,140900,386979165,1734,1737,1737,1734,960
|
|
20240624,140800,385313037,1734,1734,1734,1734,0
|
|
20240624,140700,385313037,1734,1734,1734,1734,0
|
|
20240624,140600,385313037,1734,1734,1734,1734,0
|
|
20240624,140500,385313037,1734,1737,1737,1734,1427
|
|
20240624,140400,382838164,1739,1739,1739,1739,1
|
|
20240624,140300,382836425,1738,1738,1738,1738,101
|
|
20240624,140200,382660887,1738,1738,1738,1738,0
|
|
20240624,140100,382660887,1738,1738,1738,1738,0
|
|
20240624,140000,382660887,1738,1739,1739,1738,79
|
|
20240624,135900,382523584,1739,1739,1739,1739,199
|
|
20240624,135800,382177523,1739,1739,1739,1739,0
|
|
20240624,135700,382177523,1739,1739,1739,1739,319
|
|
20240624,135600,381622782,1740,1740,1740,1740,0
|
|
20240624,135500,381622782,1740,1740,1740,1740,7293
|
|
20240624,135400,368932962,1737,1737,1737,1737,411
|
|
20240624,135300,368219055,1737,1737,1737,1737,0
|
|
20240624,135200,368219055,1737,1737,1737,1737,0
|
|
20240624,135100,368219055,1737,1737,1737,1737,0
|
|
20240624,135000,368219055,1737,1737,1737,1737,0
|
|
20240624,134900,368219055,1737,1737,1737,1737,0
|
|
20240624,134800,368219055,1737,1737,1737,1737,9
|
|
20240624,134700,368203422,1737,1737,1737,1737,934
|
|
20240624,134600,366581064,1734,1734,1734,1734,0
|
|
20240624,134500,366581064,1734,1734,1734,1734,10394
|
|
20240624,134400,348557868,1734,1734,1734,1734,0
|
|
20240624,134300,348557868,1734,1734,1734,1734,0
|
|
20240624,134200,348557868,1734,1735,1735,1734,1040
|
|
20240624,134100,346754489,1734,1734,1734,1734,314
|
|
20240624,134000,346210013,1734,1734,1734,1734,0
|
|
20240624,133900,346210013,1734,1734,1734,1734,19
|
|
20240624,133800,346177067,1734,1734,1734,1734,0
|
|
20240624,133700,346177067,1734,1734,1734,1734,0
|
|
20240624,133600,346177067,1734,1734,1734,1734,0
|
|
20240624,133500,346177067,1734,1734,1734,1734,0
|
|
20240624,133400,346177067,1734,1734,1734,1734,1500
|
|
20240624,133300,343576067,1736,1736,1736,1736,4
|
|
20240624,133200,343569123,1739,1739,1739,1739,0
|
|
20240624,133100,343569123,1739,1739,1739,1739,1
|
|
20240624,133000,343567384,1734,1734,1734,1734,1000
|
|
20240624,132900,341833384,1739,1739,1739,1739,0
|
|
20240624,132800,341833384,1739,1739,1739,1739,0
|
|
20240624,132700,341833384,1739,1739,1739,1739,0
|
|
20240624,132600,341833384,1739,1739,1739,1739,1
|
|
20240624,132500,341831645,1739,1733,1739,1733,115
|
|
20240624,132400,341632320,1739,1740,1740,1739,7
|
|
20240624,132300,341620145,1733,1733,1733,1733,3
|
|
20240624,132200,341614946,1733,1733,1733,1733,0
|
|
20240624,132100,341614946,1733,1733,1733,1733,52
|
|
20240624,132000,341524830,1733,1733,1733,1733,0
|
|
20240624,131900,341524830,1733,1733,1733,1733,0
|
|
20240624,131800,341524830,1733,1733,1733,1733,0
|
|
20240624,131700,341524830,1733,1733,1733,1733,0
|
|
20240624,131600,341524830,1733,1733,1733,1733,0
|
|
20240624,131500,341524830,1733,1733,1733,1733,0
|
|
20240624,131400,341524830,1733,1734,1734,1733,575
|
|
20240624,131300,340528148,1740,1740,1740,1740,2
|
|
20240624,131200,340524668,1735,1740,1740,1735,449
|
|
20240624,131100,339745554,1740,1740,1740,1740,0
|
|
20240624,131000,339745554,1740,1740,1740,1740,0
|
|
20240624,130900,339745554,1740,1740,1740,1740,35
|
|
20240624,130800,339684654,1740,1741,1741,1740,130
|
|
20240624,130700,339458424,1740,1740,1740,1740,2
|
|
20240624,130600,339454944,1740,1740,1740,1740,0
|
|
20240624,130500,339454944,1740,1740,1740,1740,100
|
|
20240624,130400,339280944,1742,1742,1742,1742,0
|
|
20240624,130300,339280944,1742,1742,1742,1742,0
|
|
20240624,130200,339280944,1742,1740,1742,1740,201
|
|
20240624,130100,338931202,1742,1742,1742,1740,1594
|
|
20240624,130000,336157638,1741,1741,1741,1741,905
|
|
20240624,125900,334582033,1741,1741,1741,1741,0
|
|
20240624,125800,334582033,1741,1741,1741,1741,75
|
|
20240624,125700,334451458,1741,1741,1741,1741,0
|
|
20240624,125600,334451458,1741,1741,1741,1741,1020
|
|
20240624,125500,332675638,1741,1741,1741,1741,1000
|
|
20240624,125400,330934638,1741,1741,1741,1741,200
|
|
20240624,125300,330586438,1741,1741,1741,1741,0
|
|
20240624,125200,330586438,1741,1741,1741,1741,1
|
|
20240624,125100,330584697,1741,1741,1741,1741,0
|
|
20240624,125000,330584697,1741,1741,1741,1741,10
|
|
20240624,124900,330567287,1741,1741,1741,1741,0
|
|
20240624,124800,330567287,1741,1741,1741,1741,0
|
|
20240624,124700,330567287,1741,1741,1741,1741,0
|
|
20240624,124600,330567287,1741,1741,1741,1741,1
|
|
20240624,124500,330565546,1741,1744,1744,1741,109
|
|
20240624,124400,330375477,1744,1744,1744,1744,1
|
|
20240624,124300,330373733,1740,1740,1740,1740,0
|
|
20240624,124200,330373733,1740,1740,1740,1740,0
|
|
20240624,124100,330373733,1740,1740,1740,1740,0
|
|
20240624,124000,330373733,1740,1740,1740,1740,212
|
|
20240624,123900,330004853,1743,1743,1743,1743,51
|
|
20240624,123800,329915960,1743,1743,1743,1743,0
|
|
20240624,123700,329915960,1743,1743,1743,1743,0
|
|
20240624,123600,329915960,1743,1743,1743,1743,0
|
|
20240624,123500,329915960,1743,1741,1743,1741,574
|
|
20240624,123400,328916061,1741,1741,1741,1741,2
|
|
20240624,123300,328912579,1731,1731,1731,1731,0
|
|
20240624,123200,328912579,1731,1731,1731,1731,0
|
|
20240624,123100,328912579,1731,1739,1739,1731,7398
|
|
20240624,123000,316087324,1739,1739,1739,1739,0
|
|
20240624,122900,316087324,1739,1739,1739,1739,30
|
|
20240624,122800,316035154,1739,1739,1739,1739,0
|
|
20240624,122700,316035154,1739,1739,1739,1739,3
|
|
20240624,122600,316029937,1739,1739,1739,1739,0
|
|
20240624,122500,316029937,1739,1737,1739,1737,311
|
|
20240624,122400,315489728,1737,1737,1737,1737,1
|
|
20240624,122300,315487991,1737,1737,1737,1737,1
|
|
20240624,122200,315486254,1737,1737,1737,1737,1
|
|
20240624,122100,315484517,1737,1737,1737,1737,200
|
|
20240624,122000,315137117,1736,1736,1736,1736,0
|
|
20240624,121900,315137117,1736,1736,1736,1736,0
|
|
20240624,121800,315137117,1736,1736,1736,1736,1
|
|
20240624,121700,315135381,1737,1737,1737,1737,0
|
|
20240624,121600,315135381,1737,1737,1737,1737,0
|
|
20240624,121500,315135381,1737,1737,1737,1737,0
|
|
20240624,121400,315135381,1737,1737,1737,1737,5
|
|
20240624,121300,315126696,1737,1737,1737,1737,1
|
|
20240624,121200,315124959,1730,1730,1730,1730,0
|
|
20240624,121100,315124959,1730,1735,1735,1730,22906
|
|
20240624,121000,275477970,1737,1737,1737,1737,58
|
|
20240624,120900,275377224,1736,1736,1736,1736,162
|
|
20240624,120800,275095992,1737,1737,1737,1737,10
|
|
20240624,120700,275078622,1737,1737,1737,1737,4
|
|
20240624,120600,275071674,1737,1737,1737,1737,100
|
|
20240624,120500,274897974,1737,1737,1737,1737,0
|
|
20240624,120400,274897974,1737,1737,1737,1737,1
|
|
20240624,120300,274896237,1737,1737,1737,1737,0
|
|
20240624,120200,274896237,1737,1737,1737,1737,1
|
|
20240624,120100,274894500,1737,1737,1737,1737,0
|
|
20240624,120000,274894500,1737,1737,1737,1737,0
|
|
20240624,115900,274894500,1737,1737,1737,1737,0
|
|
20240624,115800,274894500,1737,1737,1737,1737,1
|
|
20240624,115700,274892763,1732,1732,1732,1732,577
|
|
20240624,115600,273893399,1732,1732,1732,1732,0
|
|
20240624,115500,273893399,1732,1732,1732,1732,51
|
|
20240624,115400,273805067,1732,1734,1734,1732,739
|
|
20240624,115300,272523784,1737,1737,1737,1737,0
|
|
20240624,115200,272523784,1737,1737,1737,1737,1
|
|
20240624,115100,272522047,1735,1735,1735,1735,226
|
|
20240624,115000,272129937,1735,1735,1735,1735,200
|
|
20240624,114900,271782937,1735,1735,1735,1735,107
|
|
20240624,114800,271597292,1734,1734,1734,1734,0
|
|
20240624,114700,271597292,1734,1735,1735,1734,53
|
|
20240624,114600,271505387,1734,1734,1734,1734,46
|
|
20240624,114500,271425623,1735,1735,1735,1735,0
|
|
20240624,114400,271425623,1735,1735,1735,1735,0
|
|
20240624,114300,271425623,1735,1735,1735,1735,0
|
|
20240624,114200,271425623,1735,1735,1735,1735,0
|
|
20240624,114100,271425623,1735,1735,1735,1735,0
|
|
20240624,114000,271425623,1735,1735,1735,1735,0
|
|
20240624,113900,271425623,1735,1735,1735,1735,0
|
|
20240624,113800,271425623,1735,1735,1735,1735,5
|
|
20240624,113700,271416948,1735,1735,1735,1735,0
|
|
20240624,113600,271416948,1735,1735,1735,1735,1
|
|
20240624,113500,271415213,1735,1735,1735,1735,1
|
|
20240624,113400,271413478,1735,1735,1735,1735,7
|
|
20240624,113300,271401333,1737,1737,1737,1737,0
|
|
20240624,113200,271401333,1737,1737,1737,1737,0
|
|
20240624,113100,271401333,1737,1737,1737,1737,0
|
|
20240624,113000,271401333,1737,1737,1737,1737,0
|
|
20240624,112900,271401333,1737,1737,1737,1737,2
|
|
20240624,112800,271397859,1732,1732,1732,1732,750
|
|
20240624,112700,270098859,1737,1737,1737,1737,0
|
|
20240624,112600,270098859,1737,1737,1737,1737,0
|
|
20240624,112500,270098859,1737,1737,1737,1737,402
|
|
20240624,112400,269400585,1735,1735,1735,1735,591
|
|
20240624,112300,268375200,1735,1735,1735,1735,59
|
|
20240624,112200,268272835,1737,1737,1737,1737,2
|
|
20240624,112100,268269361,1737,1737,1737,1737,4
|
|
20240624,112000,268262413,1735,1735,1735,1735,0
|
|
20240624,111900,268262413,1735,1735,1735,1735,51
|
|
20240624,111800,268173928,1735,1735,1735,1735,0
|
|
20240624,111700,268173928,1735,1735,1735,1735,317
|
|
20240624,111600,267623933,1735,1735,1735,1735,157
|
|
20240624,111500,267351538,1737,1737,1737,1737,0
|
|
20240624,111400,267351538,1737,1737,1737,1737,0
|
|
20240624,111300,267351538,1737,1737,1737,1737,0
|
|
20240624,111200,267351538,1737,1737,1737,1737,0
|
|
20240624,111100,267351538,1737,1737,1737,1737,0
|
|
20240624,111000,267351538,1737,1737,1737,1737,0
|
|
20240624,110900,267351538,1737,1737,1737,1737,0
|
|
20240624,110800,267351538,1737,1737,1737,1737,4
|
|
20240624,110700,267344590,1737,1737,1737,1737,0
|
|
20240624,110600,267344590,1737,1737,1737,1737,0
|
|
20240624,110500,267344590,1737,1737,1737,1737,110
|
|
20240624,110400,267153520,1737,1737,1737,1737,0
|
|
20240624,110300,267153520,1737,1737,1737,1737,586
|
|
20240624,110200,266135638,1737,1737,1737,1737,0
|
|
20240624,110100,266135638,1737,1737,1737,1737,500
|
|
20240624,110000,265267138,1737,1737,1737,1737,2
|
|
20240624,105900,265263664,1730,1730,1730,1730,4
|
|
20240624,105800,265256744,1730,1737,1737,1730,3997
|
|
20240624,105700,258341927,1737,1737,1737,1737,0
|
|
20240624,105600,258341927,1737,1737,1737,1737,140
|
|
20240624,105500,258098747,1737,1737,1737,1737,0
|
|
20240624,105400,258098747,1737,1737,1737,1737,2
|
|
20240624,105300,258095273,1733,1732,1733,1730,13694
|
|
20240624,105200,234383816,1730,1730,1730,1730,0
|
|
20240624,105100,234383816,1730,1742,1745,1730,19179
|
|
20240624,105000,201144215,1744,1744,1744,1744,0
|
|
20240624,104900,201144215,1744,1744,1744,1744,2
|
|
20240624,104800,201140727,1742,1742,1742,1742,0
|
|
20240624,104700,201140727,1742,1742,1742,1742,205
|
|
20240624,104600,200783617,1740,1740,1740,1740,191
|
|
20240624,104500,200451277,1742,1742,1742,1742,0
|
|
20240624,104400,200451277,1742,1738,1742,1738,119
|
|
20240624,104300,200244447,1738,1739,1739,1738,35
|
|
20240624,104200,200183612,1742,1742,1742,1742,200
|
|
20240624,104100,199835212,1742,1742,1742,1742,0
|
|
20240624,104000,199835212,1742,1742,1742,1742,0
|
|
20240624,103900,199835212,1742,1742,1742,1742,0
|
|
20240624,103800,199835212,1742,1740,1742,1740,397
|
|
20240624,103700,199144430,1742,1742,1742,1742,2
|
|
20240624,103600,199140946,1742,1742,1742,1742,0
|
|
20240624,103500,199140946,1742,1742,1742,1742,20
|
|
20240624,103400,199106106,1742,1742,1742,1742,0
|
|
20240624,103300,199106106,1742,1742,1742,1742,1
|
|
20240624,103200,199104364,1742,1742,1742,1742,20
|
|
20240624,103100,199069524,1742,1742,1742,1742,0
|
|
20240624,103000,199069524,1742,1742,1742,1742,0
|
|
20240624,102900,199069524,1742,1742,1742,1742,0
|
|
20240624,102800,199069524,1742,1742,1742,1742,0
|
|
20240624,102700,199069524,1742,1742,1742,1742,0
|
|
20240624,102600,199069524,1742,1742,1742,1742,0
|
|
20240624,102500,199069524,1742,1742,1742,1742,0
|
|
20240624,102400,199069524,1742,1737,1742,1737,3
|
|
20240624,102300,199064303,1742,1741,1742,1741,2400
|
|
20240624,102200,194883726,1736,1736,1741,1736,2812
|
|
20240624,102100,190001594,1742,1742,1742,1742,36
|
|
20240624,102000,189938882,1746,1746,1746,1746,0
|
|
20240624,101900,189938882,1746,1746,1746,1746,0
|
|
20240624,101800,189938882,1746,1746,1746,1746,0
|
|
20240624,101700,189938882,1746,1746,1746,1746,0
|
|
20240624,101600,189938882,1746,1746,1746,1746,0
|
|
20240624,101500,189938882,1746,1737,1746,1735,5912
|
|
20240624,101400,179681266,1737,1737,1737,1737,736
|
|
20240624,101300,178402834,1747,1749,1749,1747,82
|
|
20240624,101200,178259490,1749,1749,1749,1749,1
|
|
20240624,101100,178257741,1749,1745,1749,1745,8
|
|
20240624,101000,178243761,1737,1737,1745,1737,103
|
|
20240624,100900,178064826,1744,1745,1745,1744,1330
|
|
20240624,100800,175744306,1742,1741,1742,1737,577
|
|
20240624,100700,174739817,1742,1745,1745,1742,9527
|
|
20240624,100600,158136545,1746,1750,1753,1746,1247
|
|
20240624,100500,155956391,1750,1750,1750,1750,188
|
|
20240624,100400,155627391,1750,1750,1750,1750,1359
|
|
20240624,100300,153249141,1750,1760,1772,1750,4005
|
|
20240624,100200,146223006,1772,1769,1775,1760,434
|
|
20240624,100100,145454293,1770,1771,1771,1760,214
|
|
20240624,100000,145075423,1771,1760,1771,1760,55
|
|
20240624,095900,144978502,1760,1751,1776,1751,12637
|
|
20240624,095800,122837218,1751,1749,1751,1749,690
|
|
20240624,095700,121629790,1749,1749,1749,1749,10
|
|
20240624,095600,121612300,1749,1749,1749,1749,155
|
|
20240624,095500,121341205,1749,1745,1749,1745,343
|
|
20240624,095400,120742544,1745,1743,1745,1743,1025
|
|
20240624,095300,118954227,1743,1743,1743,1743,85
|
|
20240624,095200,118806072,1742,1742,1742,1742,609
|
|
20240624,095100,117745194,1742,1742,1742,1742,5
|
|
20240624,095000,117736484,1742,1742,1742,1742,11
|
|
20240624,094900,117717322,1742,1742,1742,1742,30
|
|
20240624,094800,117665062,1742,1742,1742,1742,9
|
|
20240624,094700,117649384,1741,1741,1741,1741,114
|
|
20240624,094600,117450910,1741,1741,1741,1741,12
|
|
20240624,094500,117430018,1740,1739,1740,1739,2023
|
|
20240624,094400,113910401,1739,1739,1739,1739,20
|
|
20240624,094300,113875621,1739,1739,1739,1739,0
|
|
20240624,094200,113875621,1739,1739,1739,1739,2
|
|
20240624,094100,113872143,1739,1739,1739,1739,14
|
|
20240624,094000,113847797,1739,1739,1739,1739,201
|
|
20240624,093900,113498258,1740,1732,1740,1732,41964
|
|
20240624,093800,40615802,1732,1732,1732,1732,0
|
|
20240624,093700,40615802,1732,1731,1732,1731,4
|
|
20240624,093600,40608875,1731,1730,1731,1730,2
|
|
20240624,093500,40605414,1730,1734,1734,1730,778
|
|
20240624,093400,39258893,1734,1734,1734,1734,100
|
|
20240624,093300,39085493,1734,1734,1734,1730,92
|
|
20240624,093200,38926265,1734,1735,1735,1734,262
|
|
20240624,093100,38471937,1730,1730,1730,1730,300
|
|
20240624,093000,37952937,1735,1735,1735,1735,19
|
|
20240624,092900,37919972,1734,1734,1734,1727,1098
|
|
20240624,092800,36020940,1734,1733,1734,1733,2
|
|
20240624,092700,36017473,1734,1734,1734,1734,2
|
|
20240624,092600,36014005,1726,1730,1730,1725,111
|
|
20240624,092500,35822405,1735,1735,1735,1735,15
|
|
20240624,092400,35796380,1735,1735,1735,1734,13
|
|
20240624,092300,35773829,1735,1735,1735,1735,15
|
|
20240624,092200,35747804,1726,1739,1739,1726,356
|
|
20240624,092100,35133023,1726,1726,1726,1726,0
|
|
20240624,092000,35133023,1726,1726,1726,1726,231
|
|
20240624,091900,34734317,1739,1739,1739,1739,586
|
|
20240624,091800,33715263,1724,1730,1730,1724,174
|
|
20240624,091700,33414627,1739,1739,1739,1739,5
|
|
20240624,091600,33405932,1739,1730,1739,1730,57
|
|
20240624,091500,33307133,1739,1739,1739,1739,1
|
|
20240624,091400,33305394,1740,1740,1740,1740,9
|
|
20240624,091300,33289734,1740,1740,1740,1739,133
|
|
20240624,091200,33058355,1723,1723,1723,1722,1075
|
|
20240624,091100,31206680,1722,1722,1722,1722,0
|
|
20240624,091000,31206680,1722,1721,1722,1721,138
|
|
20240624,090900,30969157,1721,1730,1730,1720,4222
|
|
20240624,090800,23696903,1730,1732,1732,1730,1888
|
|
20240624,090700,20429597,1732,1746,1746,1731,3040
|
|
20240624,090600,15160752,1746,1735,1746,1733,1316
|
|
20240624,090500,12878547,1735,1741,1741,1735,1312
|
|
20240624,090400,10595578,1741,1742,1742,1741,195
|
|
20240624,090300,10255941,1744,1746,1746,1744,2
|
|
20240624,090200,10252451,1743,1751,1751,1743,1767
|
|
20240624,090100,7166482,1752,1752,1752,1752,3
|
|
20240624,090000,7161226,1752,1753,1753,1751,4086
|