647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194400,39766549,1791,1791,1791,1791,218
|
|
20240613,194300,39766549,1791,1791,1791,1791,0
|
|
20240613,194200,39766549,1791,1791,1791,1791,0
|
|
20240613,194100,39766549,1791,1791,1791,1791,0
|
|
20240613,194000,39766549,1791,1791,1791,1791,0
|
|
20240613,193900,39766549,1791,1791,1791,1791,0
|
|
20240613,193800,39766549,1791,1791,1791,1791,0
|
|
20240613,193700,39766549,1791,1791,1791,1791,0
|
|
20240613,193600,39766549,1791,1791,1791,1791,0
|
|
20240613,193500,39766549,1791,1791,1791,1791,0
|
|
20240613,193400,39766549,1791,1791,1791,1791,0
|
|
20240613,193300,39766549,1791,1791,1791,1791,0
|
|
20240613,193200,39766549,1791,1791,1791,1791,0
|
|
20240613,193100,39766549,1791,1791,1791,1791,0
|
|
20240613,193000,39766549,1791,1791,1791,1791,0
|
|
20240613,192900,39766549,1791,1791,1791,1791,0
|
|
20240613,192800,39766549,1791,1791,1791,1791,0
|
|
20240613,192700,39766549,1791,1791,1791,1791,0
|
|
20240613,192600,39766549,1791,1791,1791,1791,0
|
|
20240613,192500,39766549,1791,1791,1791,1791,0
|
|
20240613,192400,39766549,1791,1791,1791,1791,0
|
|
20240613,192300,39766549,1791,1791,1791,1791,0
|
|
20240613,192200,39766549,1791,1791,1791,1791,0
|
|
20240613,192100,39766549,1791,1791,1791,1791,0
|
|
20240613,192000,39766549,1791,1791,1791,1791,0
|
|
20240613,191900,39766549,1791,1791,1791,1791,0
|
|
20240613,191800,39766549,1791,1791,1791,1791,0
|
|
20240613,191700,39766549,1791,1791,1791,1791,0
|
|
20240613,191600,39766549,1791,1791,1791,1791,0
|
|
20240613,191500,39766549,1791,1791,1791,1791,0
|
|
20240613,191400,39766549,1791,1791,1791,1791,218
|
|
20240613,191300,39766549,1791,1791,1791,1791,0
|
|
20240613,191200,39766549,1791,1791,1791,1791,0
|
|
20240613,191100,39766549,1791,1791,1791,1791,0
|
|
20240613,191000,39766549,1791,1791,1791,1791,0
|
|
20240613,190900,39766549,1791,1791,1791,1791,0
|
|
20240613,190800,39766549,1791,1791,1791,1791,0
|
|
20240613,190700,39766549,1791,1791,1791,1791,0
|
|
20240613,190600,39766549,1791,1791,1791,1791,0
|
|
20240613,190500,39766549,1791,1791,1791,1791,0
|
|
20240613,190400,39766549,1791,1791,1791,1791,0
|
|
20240613,190300,39766549,1791,1791,1791,1791,0
|
|
20240613,190200,39766549,1791,1791,1791,1791,0
|
|
20240613,190100,39766549,1791,1791,1791,1791,0
|
|
20240613,190000,39766549,1791,1791,1791,1791,0
|
|
20240613,185900,39766549,1791,1791,1791,1791,0
|
|
20240613,185800,39766549,1791,1791,1791,1791,0
|
|
20240613,185700,39766549,1791,1791,1791,1791,0
|
|
20240613,185600,39766549,1791,1791,1791,1791,0
|
|
20240613,185500,39766549,1791,1791,1791,1791,0
|
|
20240613,185400,39766549,1791,1791,1791,1791,0
|
|
20240613,185300,39766549,1791,1791,1791,1791,0
|
|
20240613,185200,39766549,1791,1791,1791,1791,0
|
|
20240613,185100,39766549,1791,1791,1791,1791,0
|
|
20240613,185000,39766549,1791,1791,1791,1791,0
|
|
20240613,184900,39766549,1791,1791,1791,1791,0
|
|
20240613,184800,39766549,1791,1791,1791,1791,0
|
|
20240613,184700,39766549,1791,1791,1791,1791,0
|
|
20240613,184600,39766549,1791,1791,1791,1791,0
|
|
20240613,184500,39766549,1791,1791,1791,1791,0
|
|
20240613,184400,39766549,1791,1791,1791,1791,218
|
|
20240613,184300,39766549,1791,1791,1791,1791,0
|
|
20240613,184200,39766549,1791,1791,1791,1791,0
|
|
20240613,184100,39766549,1791,1791,1791,1791,0
|
|
20240613,184000,39766549,1791,1791,1791,1791,0
|
|
20240613,183900,39766549,1791,1791,1791,1791,0
|
|
20240613,183800,39766549,1791,1791,1791,1791,0
|
|
20240613,183700,39766549,1791,1791,1791,1791,0
|
|
20240613,183600,39766549,1791,1791,1791,1791,0
|
|
20240613,183500,39766549,1791,1791,1791,1791,0
|
|
20240613,183400,39766549,1791,1791,1791,1791,0
|
|
20240613,183300,39766549,1791,1791,1791,1791,0
|
|
20240613,183200,39766549,1791,1791,1791,1791,0
|
|
20240613,183100,39766549,1791,1791,1791,1791,0
|
|
20240613,183000,39766549,1791,1791,1791,1791,0
|
|
20240613,182900,39766549,1791,1791,1791,1791,0
|
|
20240613,182800,39766549,1791,1791,1791,1791,0
|
|
20240613,182700,39766549,1791,1791,1791,1791,0
|
|
20240613,182600,39766549,1791,1791,1791,1791,0
|
|
20240613,182500,39766549,1791,1791,1791,1791,0
|
|
20240613,182400,39766549,1791,1791,1791,1791,0
|
|
20240613,182300,39766549,1791,1791,1791,1791,0
|
|
20240613,182200,39766549,1791,1791,1791,1791,0
|
|
20240613,182100,39766549,1791,1791,1791,1791,0
|
|
20240613,182000,39766549,1791,1791,1791,1791,0
|
|
20240613,181900,39766549,1791,1791,1791,1791,0
|
|
20240613,181800,39766549,1791,1791,1791,1791,0
|
|
20240613,181700,39766549,1791,1791,1791,1791,0
|
|
20240613,181600,39766549,1791,1791,1791,1791,0
|
|
20240613,181500,39766549,1791,1791,1791,1791,0
|
|
20240613,181400,39766549,1791,1791,1791,1791,218
|
|
20240613,181300,39766549,1791,1791,1791,1791,0
|
|
20240613,181200,39766549,1791,1791,1791,1791,0
|
|
20240613,181100,39766549,1791,1791,1791,1791,0
|
|
20240613,181000,39766549,1791,1791,1791,1791,0
|
|
20240613,180900,39766549,1791,1791,1791,1791,0
|
|
20240613,180800,39766549,1791,1791,1791,1791,0
|
|
20240613,180700,39766549,1791,1791,1791,1791,0
|
|
20240613,180600,39766549,1791,1791,1791,1791,0
|
|
20240613,180500,39766549,1791,1791,1791,1791,0
|
|
20240613,180400,39766549,1791,1791,1791,1791,0
|
|
20240613,180300,39766549,1791,1791,1791,1791,0
|
|
20240613,180200,39766549,1791,1791,1791,1791,0
|
|
20240613,180100,39766549,1791,1791,1791,1791,0
|
|
20240613,180000,39766549,1791,1791,1791,1791,0
|
|
20240613,175900,39766549,1791,1791,1791,1791,0
|
|
20240613,175800,39766549,1791,1791,1791,1791,0
|
|
20240613,175700,39766549,1791,1791,1791,1791,0
|
|
20240613,175600,39766549,1791,1791,1791,1791,0
|
|
20240613,175500,39766549,1791,1791,1791,1791,0
|
|
20240613,175400,39766549,1791,1791,1791,1791,0
|
|
20240613,175300,39766549,1791,1791,1791,1791,0
|
|
20240613,175200,39766549,1791,1791,1791,1791,0
|
|
20240613,175100,39766549,1791,1791,1791,1791,0
|
|
20240613,175000,39766549,1791,1791,1791,1791,0
|
|
20240613,174900,39766549,1791,1791,1791,1791,0
|
|
20240613,174800,39766549,1791,1791,1791,1791,0
|
|
20240613,174700,39766549,1791,1791,1791,1791,0
|
|
20240613,174600,39766549,1791,1791,1791,1791,0
|
|
20240613,174500,39766549,1791,1791,1791,1791,0
|
|
20240613,174400,39766549,1791,1791,1791,1791,218
|
|
20240613,174300,39766549,1791,1791,1791,1791,0
|
|
20240613,174200,39766549,1791,1791,1791,1791,0
|
|
20240613,174100,39766549,1791,1791,1791,1791,0
|
|
20240613,174000,39766549,1791,1791,1791,1791,0
|
|
20240613,173900,39766549,1791,1791,1791,1791,0
|
|
20240613,173800,39766549,1791,1791,1791,1791,0
|
|
20240613,173700,39766549,1791,1791,1791,1791,0
|
|
20240613,173600,39766549,1791,1791,1791,1791,0
|
|
20240613,173500,39766549,1791,1791,1791,1791,0
|
|
20240613,173400,39766549,1791,1791,1791,1791,0
|
|
20240613,173300,39766549,1791,1791,1791,1791,0
|
|
20240613,173200,39766549,1791,1791,1791,1791,0
|
|
20240613,173100,39766549,1791,1791,1791,1791,0
|
|
20240613,173000,39766549,1791,1791,1791,1791,0
|
|
20240613,172900,39766549,1791,1791,1791,1791,0
|
|
20240613,172800,39766549,1791,1791,1791,1791,0
|
|
20240613,172700,39766549,1791,1791,1791,1791,0
|
|
20240613,172600,39766549,1791,1791,1791,1791,0
|
|
20240613,172500,39766549,1791,1791,1791,1791,0
|
|
20240613,172400,39766549,1791,1791,1791,1791,0
|
|
20240613,172300,39766549,1791,1791,1791,1791,0
|
|
20240613,172200,39766549,1791,1791,1791,1791,0
|
|
20240613,172100,39766549,1791,1791,1791,1791,0
|
|
20240613,172000,39766549,1791,1791,1791,1791,0
|
|
20240613,171900,39766549,1791,1791,1791,1791,0
|
|
20240613,171800,39766549,1791,1791,1791,1791,0
|
|
20240613,171700,39766549,1791,1791,1791,1791,0
|
|
20240613,171600,39766549,1791,1791,1791,1791,0
|
|
20240613,171500,39766549,1791,1791,1791,1791,0
|
|
20240613,171400,39766549,1791,1791,1791,1791,218
|
|
20240613,171300,39766549,1791,1791,1791,1791,0
|
|
20240613,171200,39766549,1791,1791,1791,1791,0
|
|
20240613,171100,39766549,1791,1791,1791,1791,0
|
|
20240613,171000,39766549,1791,1791,1791,1791,0
|
|
20240613,170900,39766549,1791,1791,1791,1791,0
|
|
20240613,170800,39766549,1791,1791,1791,1791,0
|
|
20240613,170700,39766549,1791,1791,1791,1791,0
|
|
20240613,170600,39766549,1791,1791,1791,1791,0
|
|
20240613,170500,39766549,1791,1791,1791,1791,0
|
|
20240613,170400,39766549,1791,1791,1791,1791,0
|
|
20240613,170300,39766549,1791,1791,1791,1791,0
|
|
20240613,170200,39766549,1791,1791,1791,1791,0
|
|
20240613,170100,39766549,1791,1791,1791,1791,0
|
|
20240613,170000,39766549,1791,1791,1791,1791,0
|
|
20240613,165900,39766549,1791,1791,1791,1791,0
|
|
20240613,165800,39766549,1791,1791,1791,1791,0
|
|
20240613,165700,39766549,1791,1791,1791,1791,0
|
|
20240613,165600,39766549,1791,1791,1791,1791,0
|
|
20240613,165500,39766549,1791,1791,1791,1791,0
|
|
20240613,165400,39766549,1791,1791,1791,1791,0
|
|
20240613,165300,39766549,1791,1791,1791,1791,0
|
|
20240613,165200,39766549,1791,1791,1791,1791,0
|
|
20240613,165100,39766549,1791,1791,1791,1791,0
|
|
20240613,165000,39766549,1791,1791,1791,1791,0
|
|
20240613,164900,39766549,1791,1791,1791,1791,0
|
|
20240613,164800,39766549,1791,1791,1791,1791,0
|
|
20240613,164700,39766549,1791,1791,1791,1791,0
|
|
20240613,164600,39766549,1791,1791,1791,1791,0
|
|
20240613,164500,39766549,1791,1791,1791,1791,0
|
|
20240613,164400,39766549,1791,1791,1791,1791,218
|
|
20240613,164300,39766549,1791,1791,1791,1791,0
|
|
20240613,164200,39766549,1791,1791,1791,1791,0
|
|
20240613,164100,39766549,1791,1791,1791,1791,0
|
|
20240613,164000,39766549,1791,1791,1791,1791,0
|
|
20240613,163900,39766549,1791,1791,1791,1791,0
|
|
20240613,163800,39766549,1791,1791,1791,1791,0
|
|
20240613,163700,39766549,1791,1791,1791,1791,0
|
|
20240613,163600,39766549,1791,1791,1791,1791,0
|
|
20240613,163500,39766549,1791,1791,1791,1791,0
|
|
20240613,163400,39766549,1791,1791,1791,1791,0
|
|
20240613,163300,39766549,1791,1791,1791,1791,0
|
|
20240613,163200,39766549,1791,1791,1791,1791,0
|
|
20240613,163100,39766549,1791,1791,1791,1791,0
|
|
20240613,163000,39766549,1791,1791,1791,1791,0
|
|
20240613,162900,39766549,1791,1791,1791,1791,0
|
|
20240613,162800,39766549,1791,1791,1791,1791,0
|
|
20240613,162700,39766549,1791,1791,1791,1791,0
|
|
20240613,162600,39766549,1791,1791,1791,1791,0
|
|
20240613,162500,39766549,1791,1791,1791,1791,0
|
|
20240613,162400,39766549,1791,1791,1791,1791,0
|
|
20240613,162300,39766549,1791,1791,1791,1791,0
|
|
20240613,162200,39766549,1791,1791,1791,1791,0
|
|
20240613,162100,39766549,1791,1791,1791,1791,0
|
|
20240613,162000,39766549,1791,1791,1791,1791,0
|
|
20240613,161900,39766549,1791,1791,1791,1791,0
|
|
20240613,161800,39766549,1791,1791,1791,1791,0
|
|
20240613,161700,39766549,1791,1791,1791,1791,0
|
|
20240613,161600,39766549,1791,1791,1791,1791,0
|
|
20240613,161500,39766549,1791,1791,1791,1791,0
|
|
20240613,161400,39766549,1791,1791,1791,1791,218
|
|
20240613,161300,39766549,1791,1791,1791,1791,0
|
|
20240613,161200,39766549,1791,1791,1791,1791,0
|
|
20240613,161100,39766549,1791,1791,1791,1791,0
|
|
20240613,161000,39766549,1791,1791,1791,1791,0
|
|
20240613,160900,39766549,1791,1791,1791,1791,0
|
|
20240613,160800,39766549,1791,1791,1791,1791,0
|
|
20240613,160700,39766549,1791,1791,1791,1791,0
|
|
20240613,160600,39766549,1791,1791,1791,1791,0
|
|
20240613,160500,39766549,1791,1791,1791,1791,0
|
|
20240613,160400,39766549,1791,1791,1791,1791,0
|
|
20240613,160300,39766549,1791,1791,1791,1791,0
|
|
20240613,160200,39766549,1791,1791,1791,1791,0
|
|
20240613,160100,39766549,1791,1791,1791,1791,0
|
|
20240613,160000,39766549,1791,1791,1791,1791,0
|
|
20240613,155900,39766549,1791,1791,1791,1791,0
|
|
20240613,155800,39766549,1791,1791,1791,1791,0
|
|
20240613,155700,39766549,1791,1791,1791,1791,0
|
|
20240613,155600,39766549,1791,1791,1791,1791,0
|
|
20240613,155500,39766549,1791,1791,1791,1791,0
|
|
20240613,155400,39766549,1791,1791,1791,1791,0
|
|
20240613,155300,39766549,1791,1791,1791,1791,0
|
|
20240613,155200,39766549,1791,1791,1791,1791,0
|
|
20240613,155100,39766549,1791,1791,1791,1791,0
|
|
20240613,155000,39766549,1791,1791,1791,1791,0
|
|
20240613,154900,39766549,1791,1791,1791,1791,0
|
|
20240613,154800,39766549,1791,1791,1791,1791,0
|
|
20240613,154700,39766549,1791,1791,1791,1791,0
|
|
20240613,154600,39766549,1791,1791,1791,1791,0
|
|
20240613,154500,39766549,1791,1791,1791,1791,0
|
|
20240613,154400,39766549,1791,1791,1791,1791,218
|
|
20240613,154300,39766549,1791,1791,1791,1791,0
|
|
20240613,154200,39766549,1791,1791,1791,1791,0
|
|
20240613,154100,39766549,1791,1791,1791,1791,0
|
|
20240613,154000,39766549,1791,1791,1791,1791,0
|
|
20240613,153900,39766549,1791,1791,1791,1791,0
|
|
20240613,153800,39766549,1791,1791,1791,1791,0
|
|
20240613,153700,39766549,1791,1791,1791,1791,0
|
|
20240613,153600,39766549,1791,1791,1791,1791,0
|
|
20240613,153500,39766549,1791,1791,1791,1791,0
|
|
20240613,153400,39766549,1791,1791,1791,1791,0
|
|
20240613,153300,39766549,1791,1791,1791,1791,0
|
|
20240613,153200,39766549,1791,1791,1791,1791,0
|
|
20240613,153100,39766549,1791,1791,1791,1791,0
|
|
20240613,153000,39766549,1791,1791,1791,1791,218
|
|
20240613,152900,39376111,1791,1791,1791,1791,0
|
|
20240613,152800,39376111,1791,1791,1791,1791,0
|
|
20240613,152700,39376111,1791,1791,1791,1791,0
|
|
20240613,152600,39376111,1791,1791,1791,1791,0
|
|
20240613,152500,39376111,1791,1791,1791,1791,0
|
|
20240613,152400,39376111,1791,1791,1791,1791,0
|
|
20240613,152300,39376111,1791,1791,1791,1791,0
|
|
20240613,152200,39376111,1791,1791,1791,1791,0
|
|
20240613,152100,39376111,1791,1791,1791,1791,0
|
|
20240613,152000,39376111,1791,1791,1791,1791,0
|
|
20240613,151900,39376111,1791,1791,1791,1791,4
|
|
20240613,151800,39368947,1791,1791,1791,1791,0
|
|
20240613,151700,39368947,1791,1791,1791,1791,10
|
|
20240613,151600,39351037,1791,1791,1791,1791,4
|
|
20240613,151500,39343873,1791,1789,1791,1788,122
|
|
20240613,151400,39125721,1791,1791,1791,1791,0
|
|
20240613,151300,39125721,1791,1791,1791,1791,0
|
|
20240613,151200,39125721,1791,1791,1791,1791,0
|
|
20240613,151100,39125721,1791,1791,1791,1791,0
|
|
20240613,151000,39125721,1791,1791,1791,1791,1
|
|
20240613,150900,39123930,1798,1798,1798,1798,0
|
|
20240613,150800,39123930,1798,1798,1798,1798,0
|
|
20240613,150700,39123930,1798,1797,1798,1797,8
|
|
20240613,150600,39109553,1788,1788,1788,1788,0
|
|
20240613,150500,39109553,1788,1788,1788,1788,0
|
|
20240613,150400,39109553,1788,1788,1788,1788,654
|
|
20240613,150300,37940201,1797,1797,1797,1797,115
|
|
20240613,150200,37733546,1798,1798,1798,1798,0
|
|
20240613,150100,37733546,1798,1798,1798,1798,0
|
|
20240613,150000,37733546,1798,1798,1798,1798,0
|
|
20240613,145900,37733546,1798,1798,1798,1798,0
|
|
20240613,145800,37733546,1798,1798,1798,1798,0
|
|
20240613,145700,37733546,1798,1798,1798,1798,0
|
|
20240613,145600,37733546,1798,1798,1798,1798,0
|
|
20240613,145500,37733546,1798,1798,1798,1798,0
|
|
20240613,145400,37733546,1798,1798,1798,1798,0
|
|
20240613,145300,37733546,1798,1789,1798,1789,315
|
|
20240613,145200,37167781,1789,1789,1789,1789,67
|
|
20240613,145100,37047918,1789,1789,1789,1789,47
|
|
20240613,145000,36963835,1789,1789,1789,1789,34
|
|
20240613,144900,36903009,1789,1789,1789,1789,15
|
|
20240613,144800,36876174,1797,1797,1797,1797,0
|
|
20240613,144700,36876174,1797,1797,1797,1797,1
|
|
20240613,144600,36874377,1788,1797,1797,1788,24
|
|
20240613,144500,36831455,1788,1788,1788,1788,0
|
|
20240613,144400,36831455,1788,1788,1788,1788,0
|
|
20240613,144300,36831455,1788,1788,1788,1788,100
|
|
20240613,144200,36652655,1790,1790,1790,1790,10
|
|
20240613,144100,36634755,1789,1789,1789,1789,65
|
|
20240613,144000,36518470,1790,1790,1790,1790,0
|
|
20240613,143900,36518470,1790,1790,1790,1790,0
|
|
20240613,143800,36518470,1790,1790,1790,1790,0
|
|
20240613,143700,36518470,1790,1790,1790,1790,11
|
|
20240613,143600,36498780,1790,1790,1790,1790,23
|
|
20240613,143500,36457610,1788,1788,1788,1788,0
|
|
20240613,143400,36457610,1788,1788,1788,1788,0
|
|
20240613,143300,36457610,1788,1788,1788,1788,0
|
|
20240613,143200,36457610,1788,1788,1788,1788,0
|
|
20240613,143100,36457610,1788,1788,1788,1788,0
|
|
20240613,143000,36457610,1788,1788,1788,1788,0
|
|
20240613,142900,36457610,1788,1789,1789,1788,2000
|
|
20240613,142800,32881112,1790,1790,1790,1790,0
|
|
20240613,142700,32881112,1790,1790,1790,1790,133
|
|
20240613,142600,32643042,1790,1791,1791,1790,2310
|
|
20240613,142500,28508131,1790,1792,1792,1790,1000
|
|
20240613,142400,26717595,1793,1793,1793,1793,21
|
|
20240613,142300,26679942,1794,1794,1794,1794,23
|
|
20240613,142200,26638680,1795,1795,1795,1795,21
|
|
20240613,142100,26600985,1796,1796,1796,1796,0
|
|
20240613,142000,26600985,1796,1796,1796,1796,0
|
|
20240613,141900,26600985,1796,1796,1796,1796,0
|
|
20240613,141800,26600985,1796,1796,1796,1796,0
|
|
20240613,141700,26600985,1796,1796,1796,1796,0
|
|
20240613,141600,26600985,1796,1796,1796,1796,430
|
|
20240613,141500,25828705,1796,1796,1796,1796,20
|
|
20240613,141400,25792785,1797,1797,1797,1797,0
|
|
20240613,141300,25792785,1797,1797,1797,1797,0
|
|
20240613,141200,25792785,1797,1797,1797,1797,0
|
|
20240613,141100,25792785,1797,1797,1797,1797,20
|
|
20240613,141000,25756845,1797,1797,1797,1797,0
|
|
20240613,140900,25756845,1797,1797,1797,1797,1
|
|
20240613,140800,25755048,1796,1796,1796,1796,27
|
|
20240613,140700,25706556,1796,1796,1796,1796,0
|
|
20240613,140600,25706556,1796,1790,1796,1790,939
|
|
20240613,140500,24025740,1790,1790,1790,1790,0
|
|
20240613,140400,24025740,1790,1790,1790,1790,0
|
|
20240613,140300,24025740,1790,1790,1790,1790,0
|
|
20240613,140200,24025740,1790,1790,1790,1790,0
|
|
20240613,140100,24025740,1790,1790,1790,1790,0
|
|
20240613,140000,24025740,1790,1790,1790,1790,0
|
|
20240613,135900,24025740,1790,1790,1790,1790,0
|
|
20240613,135800,24025740,1790,1793,1793,1790,300
|
|
20240613,135700,23488733,1790,1790,1790,1790,0
|
|
20240613,135600,23488733,1790,1792,1792,1790,1710
|
|
20240613,135500,20427147,1791,1791,1791,1791,0
|
|
20240613,135400,20427147,1791,1791,1791,1791,0
|
|
20240613,135300,20427147,1791,1791,1791,1791,0
|
|
20240613,135200,20427147,1791,1791,1791,1791,0
|
|
20240613,135100,20427147,1791,1791,1791,1791,0
|
|
20240613,135000,20427147,1791,1791,1791,1791,0
|
|
20240613,134900,20427147,1791,1791,1791,1791,0
|
|
20240613,134800,20427147,1791,1791,1791,1791,0
|
|
20240613,134700,20427147,1791,1791,1791,1791,0
|
|
20240613,134600,20427147,1791,1791,1791,1791,0
|
|
20240613,134500,20427147,1791,1791,1791,1791,1
|
|
20240613,134400,20425356,1792,1792,1792,1792,50
|
|
20240613,134300,20335756,1792,1792,1792,1792,0
|
|
20240613,134200,20335756,1792,1792,1792,1792,0
|
|
20240613,134100,20335756,1792,1792,1792,1792,0
|
|
20240613,134000,20335756,1792,1792,1792,1792,1
|
|
20240613,133900,20333964,1792,1792,1792,1792,8
|
|
20240613,133800,20319628,1792,1792,1792,1792,11
|
|
20240613,133700,20299916,1792,1792,1792,1792,5
|
|
20240613,133600,20290956,1792,1792,1792,1792,4
|
|
20240613,133500,20283788,1792,1792,1792,1792,0
|
|
20240613,133400,20283788,1792,1792,1792,1792,0
|
|
20240613,133300,20283788,1792,1792,1792,1792,0
|
|
20240613,133200,20283788,1792,1792,1792,1792,586
|
|
20240613,133100,19233676,1794,1794,1794,1794,0
|
|
20240613,133000,19233676,1794,1794,1794,1794,0
|
|
20240613,132900,19233676,1794,1794,1794,1794,0
|
|
20240613,132800,19233676,1794,1794,1794,1794,0
|
|
20240613,132700,19233676,1794,1794,1794,1794,0
|
|
20240613,132600,19233676,1794,1794,1794,1794,1
|
|
20240613,132500,19231882,1795,1795,1795,1795,3
|
|
20240613,132400,19226497,1796,1796,1796,1796,3
|
|
20240613,132300,19221109,1796,1796,1796,1796,0
|
|
20240613,132200,19221109,1796,1796,1796,1796,2
|
|
20240613,132100,19217517,1798,1798,1798,1798,0
|
|
20240613,132000,19217517,1798,1798,1798,1798,0
|
|
20240613,131900,19217517,1798,1798,1798,1798,1
|
|
20240613,131800,19215719,1792,1792,1792,1792,0
|
|
20240613,131700,19215719,1792,1792,1792,1792,0
|
|
20240613,131600,19215719,1792,1792,1792,1792,1
|
|
20240613,131500,19213927,1792,1792,1792,1792,2
|
|
20240613,131400,19210343,1798,1792,1798,1792,2
|
|
20240613,131300,19206753,1792,1793,1793,1792,3
|
|
20240613,131200,19201375,1793,1794,1794,1793,73
|
|
20240613,131100,19070485,1793,1793,1793,1793,1
|
|
20240613,131000,19068692,1793,1793,1793,1793,2
|
|
20240613,130900,19065106,1793,1793,1799,1793,4
|
|
20240613,130800,19057928,1793,1793,1799,1793,4
|
|
20240613,130700,19050750,1793,1794,1794,1793,88
|
|
20240613,130600,18892927,1794,1794,1794,1794,2
|
|
20240613,130500,18889339,1794,1799,1799,1794,4
|
|
20240613,130400,18882153,1794,1794,1794,1794,4
|
|
20240613,130300,18874977,1794,1794,1794,1794,8
|
|
20240613,130200,18860625,1794,1794,1794,1794,1
|
|
20240613,130100,18858831,1794,1794,1794,1794,3
|
|
20240613,130000,18853449,1794,1794,1794,1794,2
|
|
20240613,125900,18849861,1794,1795,1795,1794,2
|
|
20240613,125800,18846272,1795,1795,1795,1795,3
|
|
20240613,125700,18840887,1795,1795,1795,1795,1
|
|
20240613,125600,18839092,1796,1796,1796,1796,0
|
|
20240613,125500,18839092,1796,1796,1796,1796,0
|
|
20240613,125400,18839092,1796,1796,1796,1796,0
|
|
20240613,125300,18839092,1796,1796,1796,1796,3
|
|
20240613,125200,18833704,1799,1799,1799,1799,0
|
|
20240613,125100,18833704,1799,1799,1799,1799,0
|
|
20240613,125000,18833704,1799,1799,1799,1799,0
|
|
20240613,124900,18833704,1799,1799,1799,1799,0
|
|
20240613,124800,18833704,1799,1799,1799,1799,60
|
|
20240613,124700,18725764,1799,1799,1799,1799,2
|
|
20240613,124600,18722166,1799,1799,1799,1799,0
|
|
20240613,124500,18722166,1799,1799,1799,1799,0
|
|
20240613,124400,18722166,1799,1799,1799,1799,0
|
|
20240613,124300,18722166,1799,1799,1799,1799,0
|
|
20240613,124200,18722166,1799,1799,1799,1799,0
|
|
20240613,124100,18722166,1799,1799,1799,1799,0
|
|
20240613,124000,18722166,1799,1799,1799,1799,0
|
|
20240613,123900,18722166,1799,1799,1799,1799,0
|
|
20240613,123800,18722166,1799,1799,1799,1799,0
|
|
20240613,123700,18722166,1799,1799,1799,1799,0
|
|
20240613,123600,18722166,1799,1799,1799,1799,0
|
|
20240613,123500,18722166,1799,1799,1799,1799,0
|
|
20240613,123400,18722166,1799,1799,1799,1799,0
|
|
20240613,123300,18722166,1799,1799,1799,1799,0
|
|
20240613,123200,18722166,1799,1799,1799,1799,0
|
|
20240613,123100,18722166,1799,1799,1799,1799,0
|
|
20240613,123000,18722166,1799,1799,1799,1799,0
|
|
20240613,122900,18722166,1799,1799,1799,1799,0
|
|
20240613,122800,18722166,1799,1799,1799,1799,0
|
|
20240613,122700,18722166,1799,1799,1799,1799,0
|
|
20240613,122600,18722166,1799,1799,1799,1799,0
|
|
20240613,122500,18722166,1799,1799,1799,1799,1
|
|
20240613,122400,18720367,1800,1800,1800,1800,0
|
|
20240613,122300,18720367,1800,1800,1800,1800,0
|
|
20240613,122200,18720367,1800,1800,1800,1800,0
|
|
20240613,122100,18720367,1800,1800,1800,1800,0
|
|
20240613,122000,18720367,1800,1800,1800,1800,0
|
|
20240613,121900,18720367,1800,1800,1800,1800,0
|
|
20240613,121800,18720367,1800,1800,1800,1800,1
|
|
20240613,121700,18718567,1792,1792,1792,1792,0
|
|
20240613,121600,18718567,1792,1792,1792,1792,0
|
|
20240613,121500,18718567,1792,1792,1792,1792,0
|
|
20240613,121400,18718567,1792,1792,1792,1792,0
|
|
20240613,121300,18718567,1792,1792,1792,1792,0
|
|
20240613,121200,18718567,1792,1792,1792,1792,0
|
|
20240613,121100,18718567,1792,1792,1792,1792,111
|
|
20240613,121000,18519655,1792,1792,1792,1792,0
|
|
20240613,120900,18519655,1792,1792,1792,1792,0
|
|
20240613,120800,18519655,1792,1792,1792,1792,0
|
|
20240613,120700,18519655,1792,1792,1792,1792,0
|
|
20240613,120600,18519655,1792,1794,1794,1792,182
|
|
20240613,120500,18193283,1800,1800,1800,1800,0
|
|
20240613,120400,18193283,1800,1800,1800,1800,0
|
|
20240613,120300,18193283,1800,1800,1800,1800,0
|
|
20240613,120200,18193283,1800,1800,1800,1800,0
|
|
20240613,120100,18193283,1800,1800,1800,1800,0
|
|
20240613,120000,18193283,1800,1800,1800,1800,0
|
|
20240613,115900,18193283,1800,1800,1800,1800,0
|
|
20240613,115800,18193283,1800,1800,1800,1800,0
|
|
20240613,115700,18193283,1800,1800,1800,1800,0
|
|
20240613,115600,18193283,1800,1800,1800,1800,0
|
|
20240613,115500,18193283,1800,1800,1800,1800,0
|
|
20240613,115400,18193283,1800,1800,1800,1800,0
|
|
20240613,115300,18193283,1800,1800,1800,1800,0
|
|
20240613,115200,18193283,1800,1800,1800,1800,0
|
|
20240613,115100,18193283,1800,1800,1800,1800,0
|
|
20240613,115000,18193283,1800,1800,1800,1800,0
|
|
20240613,114900,18193283,1800,1800,1800,1800,0
|
|
20240613,114800,18193283,1800,1800,1800,1800,0
|
|
20240613,114700,18193283,1800,1800,1800,1800,0
|
|
20240613,114600,18193283,1800,1800,1800,1800,0
|
|
20240613,114500,18193283,1800,1800,1800,1800,0
|
|
20240613,114400,18193283,1800,1800,1800,1800,0
|
|
20240613,114300,18193283,1800,1800,1800,1800,0
|
|
20240613,114200,18193283,1800,1800,1800,1800,0
|
|
20240613,114100,18193283,1800,1800,1800,1800,0
|
|
20240613,114000,18193283,1800,1800,1800,1800,0
|
|
20240613,113900,18193283,1800,1800,1800,1800,0
|
|
20240613,113800,18193283,1800,1800,1800,1800,0
|
|
20240613,113700,18193283,1800,1800,1800,1800,0
|
|
20240613,113600,18193283,1800,1800,1800,1800,0
|
|
20240613,113500,18193283,1800,1800,1800,1800,0
|
|
20240613,113400,18193283,1800,1800,1800,1800,0
|
|
20240613,113300,18193283,1800,1799,1800,1799,111
|
|
20240613,113200,17993494,1794,1794,1794,1794,25
|
|
20240613,113100,17948644,1794,1794,1794,1794,0
|
|
20240613,113000,17948644,1794,1794,1794,1794,0
|
|
20240613,112900,17948644,1794,1794,1794,1794,0
|
|
20240613,112800,17948644,1794,1794,1794,1794,0
|
|
20240613,112700,17948644,1794,1794,1794,1794,0
|
|
20240613,112600,17948644,1794,1794,1794,1794,0
|
|
20240613,112500,17948644,1794,1794,1794,1794,0
|
|
20240613,112400,17948644,1794,1794,1794,1794,100
|
|
20240613,112300,17769244,1794,1794,1794,1794,0
|
|
20240613,112200,17769244,1794,1794,1794,1794,900
|
|
20240613,112100,16154644,1793,1793,1793,1793,0
|
|
20240613,112000,16154644,1793,1793,1793,1793,0
|
|
20240613,111900,16154644,1793,1793,1793,1793,0
|
|
20240613,111800,16154644,1793,1793,1793,1793,0
|
|
20240613,111700,16154644,1793,1793,1793,1793,0
|
|
20240613,111600,16154644,1793,1793,1793,1793,1
|
|
20240613,111500,16152851,1793,1793,1793,1793,67
|
|
20240613,111400,16032720,1793,1793,1793,1793,0
|
|
20240613,111300,16032720,1793,1793,1793,1793,0
|
|
20240613,111200,16032720,1793,1793,1793,1793,0
|
|
20240613,111100,16032720,1793,1793,1793,1793,5
|
|
20240613,111000,16023755,1793,1793,1793,1793,5
|
|
20240613,110900,16014790,1793,1793,1793,1793,6
|
|
20240613,110800,16004032,1794,1794,1794,1794,2
|
|
20240613,110700,16000444,1794,1795,1795,1794,899
|
|
20240613,110600,14387632,1795,1795,1795,1795,0
|
|
20240613,110500,14387632,1795,1795,1795,1795,1
|
|
20240613,110400,14385837,1794,1794,1794,1794,0
|
|
20240613,110300,14385837,1794,1794,1794,1794,0
|
|
20240613,110200,14385837,1794,1794,1794,1794,0
|
|
20240613,110100,14385837,1794,1794,1794,1794,0
|
|
20240613,110000,14385837,1794,1794,1794,1794,0
|
|
20240613,105900,14385837,1794,1794,1794,1794,0
|
|
20240613,105800,14385837,1794,1794,1794,1794,1
|
|
20240613,105700,14384043,1794,1794,1794,1794,1
|
|
20240613,105600,14382249,1794,1794,1794,1794,0
|
|
20240613,105500,14382249,1794,1794,1794,1794,1
|
|
20240613,105400,14380455,1794,1794,1794,1794,1
|
|
20240613,105300,14378661,1794,1794,1794,1794,1
|
|
20240613,105200,14376867,1799,1799,1799,1799,0
|
|
20240613,105100,14376867,1799,1799,1799,1799,0
|
|
20240613,105000,14376867,1799,1794,1799,1794,2
|
|
20240613,104900,14373274,1795,1795,1795,1795,0
|
|
20240613,104800,14373274,1795,1795,1795,1795,0
|
|
20240613,104700,14373274,1795,1795,1795,1795,0
|
|
20240613,104600,14373274,1795,1795,1795,1795,0
|
|
20240613,104500,14373274,1795,1795,1795,1795,20
|
|
20240613,104400,14337374,1795,1795,1795,1795,26
|
|
20240613,104300,14290704,1795,1795,1795,1795,37
|
|
20240613,104200,14224289,1795,1796,1796,1795,364
|
|
20240613,104100,13570854,1796,1796,1796,1796,0
|
|
20240613,104000,13570854,1796,1796,1796,1796,0
|
|
20240613,103900,13570854,1796,1796,1796,1796,0
|
|
20240613,103800,13570854,1796,1796,1796,1796,0
|
|
20240613,103700,13570854,1796,1796,1796,1796,0
|
|
20240613,103600,13570854,1796,1796,1796,1796,0
|
|
20240613,103500,13570854,1796,1796,1796,1796,0
|
|
20240613,103400,13570854,1796,1796,1796,1796,0
|
|
20240613,103300,13570854,1796,1796,1796,1796,0
|
|
20240613,103200,13570854,1796,1796,1796,1796,0
|
|
20240613,103100,13570854,1796,1796,1796,1796,0
|
|
20240613,103000,13570854,1796,1797,1797,1796,11
|
|
20240613,102900,13551097,1798,1798,1798,1798,0
|
|
20240613,102800,13551097,1798,1798,1798,1798,0
|
|
20240613,102700,13551097,1798,1798,1798,1798,0
|
|
20240613,102600,13551097,1798,1798,1798,1798,0
|
|
20240613,102500,13551097,1798,1798,1798,1798,0
|
|
20240613,102400,13551097,1798,1798,1798,1798,0
|
|
20240613,102300,13551097,1798,1798,1798,1798,7
|
|
20240613,102200,13538511,1798,1798,1798,1798,0
|
|
20240613,102100,13538511,1798,1798,1798,1798,0
|
|
20240613,102000,13538511,1798,1798,1798,1798,0
|
|
20240613,101900,13538511,1798,1798,1798,1798,1
|
|
20240613,101800,13536713,1798,1798,1798,1798,10
|
|
20240613,101700,13518733,1795,1795,1795,1795,0
|
|
20240613,101600,13518733,1795,1795,1795,1795,0
|
|
20240613,101500,13518733,1795,1795,1795,1795,0
|
|
20240613,101400,13518733,1795,1795,1795,1795,0
|
|
20240613,101300,13518733,1795,1795,1795,1795,0
|
|
20240613,101200,13518733,1795,1795,1795,1795,0
|
|
20240613,101100,13518733,1795,1795,1795,1795,0
|
|
20240613,101000,13518733,1795,1795,1795,1795,0
|
|
20240613,100900,13518733,1795,1795,1795,1795,0
|
|
20240613,100800,13518733,1795,1795,1795,1795,0
|
|
20240613,100700,13518733,1795,1795,1795,1795,701
|
|
20240613,100600,12260438,1795,1795,1795,1795,1001
|
|
20240613,100500,10463643,1795,1795,1795,1795,2
|
|
20240613,100400,10460053,1795,1795,1795,1795,1000
|
|
20240613,100300,8665053,1795,1795,1795,1795,0
|
|
20240613,100200,8665053,1795,1795,1795,1795,1
|
|
20240613,100100,8663258,1795,1796,1796,1795,522
|
|
20240613,100000,7726265,1797,1797,1797,1797,1
|
|
20240613,095900,7724468,1798,1798,1798,1798,0
|
|
20240613,095800,7724468,1798,1798,1798,1798,0
|
|
20240613,095700,7724468,1798,1798,1798,1798,0
|
|
20240613,095600,7724468,1798,1799,1799,1798,125
|
|
20240613,095500,7499594,1799,1803,1803,1799,25
|
|
20240613,095400,7454528,1803,1803,1803,1803,64
|
|
20240613,095300,7339136,1803,1803,1803,1803,500
|
|
20240613,095200,6437636,1803,1802,1803,1802,200
|
|
20240613,095100,6077208,1802,1802,1802,1802,0
|
|
20240613,095000,6077208,1802,1802,1802,1802,0
|
|
20240613,094900,6077208,1802,1802,1802,1802,10
|
|
20240613,094800,6059188,1802,1802,1802,1802,0
|
|
20240613,094700,6059188,1802,1802,1802,1802,0
|
|
20240613,094600,6059188,1802,1802,1802,1802,0
|
|
20240613,094500,6059188,1802,1802,1802,1802,0
|
|
20240613,094400,6059188,1802,1802,1802,1802,1
|
|
20240613,094300,6057386,1803,1803,1803,1803,0
|
|
20240613,094200,6057386,1803,1803,1803,1803,0
|
|
20240613,094100,6057386,1803,1803,1803,1803,0
|
|
20240613,094000,6057386,1803,1803,1803,1803,0
|
|
20240613,093900,6057386,1803,1803,1803,1803,0
|
|
20240613,093800,6057386,1803,1803,1803,1803,0
|
|
20240613,093700,6057386,1803,1803,1803,1803,0
|
|
20240613,093600,6057386,1803,1803,1803,1803,0
|
|
20240613,093500,6057386,1803,1803,1803,1803,1981
|
|
20240613,093400,2485643,1803,1803,1803,1803,0
|
|
20240613,093300,2485643,1803,1803,1803,1803,20
|
|
20240613,093200,2449583,1804,1804,1804,1804,0
|
|
20240613,093100,2449583,1804,1804,1804,1804,0
|
|
20240613,093000,2449583,1804,1804,1804,1804,0
|
|
20240613,092900,2449583,1804,1803,1804,1803,200
|
|
20240613,092800,2088820,1803,1803,1803,1803,0
|
|
20240613,092700,2088820,1803,1803,1803,1803,0
|
|
20240613,092600,2088820,1803,1803,1803,1803,0
|
|
20240613,092500,2088820,1803,1803,1803,1803,0
|
|
20240613,092400,2088820,1803,1803,1803,1803,0
|
|
20240613,092300,2088820,1803,1803,1803,1803,0
|
|
20240613,092200,2088820,1803,1803,1803,1803,2
|
|
20240613,092100,2085214,1795,1795,1795,1795,0
|
|
20240613,092000,2085214,1795,1796,1796,1795,170
|
|
20240613,091900,1780062,1804,1804,1804,1804,0
|
|
20240613,091800,1780062,1804,1804,1804,1804,0
|
|
20240613,091700,1780062,1804,1803,1804,1803,200
|
|
20240613,091600,1419362,1803,1803,1803,1803,2
|
|
20240613,091500,1415756,1805,1805,1805,1805,0
|
|
20240613,091400,1415756,1805,1805,1805,1805,0
|
|
20240613,091300,1415756,1805,1805,1805,1805,0
|
|
20240613,091200,1415756,1805,1805,1805,1805,0
|
|
20240613,091100,1415756,1805,1805,1805,1805,0
|
|
20240613,091000,1415756,1805,1805,1805,1805,0
|
|
20240613,090900,1415756,1805,1805,1805,1805,0
|
|
20240613,090800,1415756,1805,1805,1805,1805,0
|
|
20240613,090700,1415756,1805,1805,1805,1805,0
|
|
20240613,090600,1415756,1805,1795,1805,1795,2
|
|
20240613,090500,1412156,1800,1800,1800,1800,0
|
|
20240613,090400,1412156,1800,1802,1802,1800,215
|
|
20240613,090300,1025106,1805,1805,1805,1805,200
|
|
20240613,090200,664106,1805,1805,1805,1805,340
|
|
20240613,090100,50406,1806,1806,1806,1806,0
|
|
20240613,090000,50406,1806,1800,1806,1800,28
|