664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,200100,254903539,1786,1786,1786,1786,3007
|
|
20240429,200000,254903539,1786,1786,1786,1786,0
|
|
20240429,195900,254903539,1786,1786,1786,1786,0
|
|
20240429,195800,254903539,1786,1786,1786,1786,0
|
|
20240429,195700,254903539,1786,1786,1786,1786,0
|
|
20240429,195600,254903539,1786,1786,1786,1786,0
|
|
20240429,195500,254903539,1786,1786,1786,1786,0
|
|
20240429,195400,254903539,1786,1786,1786,1786,0
|
|
20240429,195300,254903539,1786,1786,1786,1786,0
|
|
20240429,195200,254903539,1786,1786,1786,1786,0
|
|
20240429,195100,254903539,1786,1786,1786,1786,0
|
|
20240429,195000,254903539,1786,1786,1786,1786,0
|
|
20240429,194900,254903539,1786,1786,1786,1786,0
|
|
20240429,194800,254903539,1786,1786,1786,1786,0
|
|
20240429,194700,254903539,1786,1786,1786,1786,0
|
|
20240429,194600,254903539,1786,1786,1786,1786,0
|
|
20240429,194500,254903539,1786,1786,1786,1786,0
|
|
20240429,194400,254903539,1786,1786,1786,1786,0
|
|
20240429,194300,254903539,1786,1786,1786,1786,0
|
|
20240429,194200,254903539,1786,1786,1786,1786,0
|
|
20240429,194100,254903539,1786,1786,1786,1786,0
|
|
20240429,194000,254903539,1786,1786,1786,1786,0
|
|
20240429,193900,254903539,1786,1786,1786,1786,0
|
|
20240429,193800,254903539,1786,1786,1786,1786,0
|
|
20240429,193700,254903539,1786,1786,1786,1786,0
|
|
20240429,193600,254903539,1786,1786,1786,1786,0
|
|
20240429,193500,254903539,1786,1786,1786,1786,0
|
|
20240429,193400,254903539,1786,1786,1786,1786,0
|
|
20240429,193300,254903539,1786,1786,1786,1786,0
|
|
20240429,193200,254903539,1786,1786,1786,1786,0
|
|
20240429,193100,254903539,1786,1786,1786,1786,3007
|
|
20240429,193000,254903539,1786,1786,1786,1786,0
|
|
20240429,192900,254903539,1786,1786,1786,1786,0
|
|
20240429,192800,254903539,1786,1786,1786,1786,0
|
|
20240429,192700,254903539,1786,1786,1786,1786,0
|
|
20240429,192600,254903539,1786,1786,1786,1786,0
|
|
20240429,192500,254903539,1786,1786,1786,1786,0
|
|
20240429,192400,254903539,1786,1786,1786,1786,0
|
|
20240429,192300,254903539,1786,1786,1786,1786,0
|
|
20240429,192200,254903539,1786,1786,1786,1786,0
|
|
20240429,192100,254903539,1786,1786,1786,1786,0
|
|
20240429,192000,254903539,1786,1786,1786,1786,0
|
|
20240429,191900,254903539,1786,1786,1786,1786,0
|
|
20240429,191800,254903539,1786,1786,1786,1786,0
|
|
20240429,191700,254903539,1786,1786,1786,1786,0
|
|
20240429,191600,254903539,1786,1786,1786,1786,0
|
|
20240429,191500,254903539,1786,1786,1786,1786,0
|
|
20240429,191400,254903539,1786,1786,1786,1786,0
|
|
20240429,191300,254903539,1786,1786,1786,1786,0
|
|
20240429,191200,254903539,1786,1786,1786,1786,0
|
|
20240429,191100,254903539,1786,1786,1786,1786,0
|
|
20240429,191000,254903539,1786,1786,1786,1786,0
|
|
20240429,190900,254903539,1786,1786,1786,1786,0
|
|
20240429,190800,254903539,1786,1786,1786,1786,0
|
|
20240429,190700,254903539,1786,1786,1786,1786,0
|
|
20240429,190600,254903539,1786,1786,1786,1786,0
|
|
20240429,190500,254903539,1786,1786,1786,1786,0
|
|
20240429,190400,254903539,1786,1786,1786,1786,0
|
|
20240429,190300,254903539,1786,1786,1786,1786,0
|
|
20240429,190200,254903539,1786,1786,1786,1786,0
|
|
20240429,190100,254903539,1786,1786,1786,1786,3007
|
|
20240429,190000,254903539,1786,1786,1786,1786,0
|
|
20240429,185900,254903539,1786,1786,1786,1786,0
|
|
20240429,185800,254903539,1786,1786,1786,1786,0
|
|
20240429,185700,254903539,1786,1786,1786,1786,0
|
|
20240429,185600,254903539,1786,1786,1786,1786,0
|
|
20240429,185500,254903539,1786,1786,1786,1786,0
|
|
20240429,185400,254903539,1786,1786,1786,1786,0
|
|
20240429,185300,254903539,1786,1786,1786,1786,0
|
|
20240429,185200,254903539,1786,1786,1786,1786,0
|
|
20240429,185100,254903539,1786,1786,1786,1786,0
|
|
20240429,185000,254903539,1786,1786,1786,1786,0
|
|
20240429,184900,254903539,1786,1786,1786,1786,0
|
|
20240429,184800,254903539,1786,1786,1786,1786,0
|
|
20240429,184700,254903539,1786,1786,1786,1786,0
|
|
20240429,184600,254903539,1786,1786,1786,1786,0
|
|
20240429,184500,254903539,1786,1786,1786,1786,0
|
|
20240429,184400,254903539,1786,1786,1786,1786,0
|
|
20240429,184300,254903539,1786,1786,1786,1786,0
|
|
20240429,184200,254903539,1786,1786,1786,1786,0
|
|
20240429,184100,254903539,1786,1786,1786,1786,0
|
|
20240429,184000,254903539,1786,1786,1786,1786,0
|
|
20240429,183900,254903539,1786,1786,1786,1786,0
|
|
20240429,183800,254903539,1786,1786,1786,1786,0
|
|
20240429,183700,254903539,1786,1786,1786,1786,0
|
|
20240429,183600,254903539,1786,1786,1786,1786,0
|
|
20240429,183500,254903539,1786,1786,1786,1786,0
|
|
20240429,183400,254903539,1786,1786,1786,1786,0
|
|
20240429,183300,254903539,1786,1786,1786,1786,0
|
|
20240429,183200,254903539,1786,1786,1786,1786,0
|
|
20240429,183100,254903539,1786,1786,1786,1786,3007
|
|
20240429,183000,254903539,1786,1786,1786,1786,0
|
|
20240429,182900,254903539,1786,1786,1786,1786,0
|
|
20240429,182800,254903539,1786,1786,1786,1786,0
|
|
20240429,182700,254903539,1786,1786,1786,1786,0
|
|
20240429,182600,254903539,1786,1786,1786,1786,0
|
|
20240429,182500,254903539,1786,1786,1786,1786,0
|
|
20240429,182400,254903539,1786,1786,1786,1786,0
|
|
20240429,182300,254903539,1786,1786,1786,1786,0
|
|
20240429,182200,254903539,1786,1786,1786,1786,0
|
|
20240429,182100,254903539,1786,1786,1786,1786,0
|
|
20240429,182000,254903539,1786,1786,1786,1786,0
|
|
20240429,181900,254903539,1786,1786,1786,1786,0
|
|
20240429,181800,254903539,1786,1786,1786,1786,0
|
|
20240429,181700,254903539,1786,1786,1786,1786,0
|
|
20240429,181600,254903539,1786,1786,1786,1786,0
|
|
20240429,181500,254903539,1786,1786,1786,1786,0
|
|
20240429,181400,254903539,1786,1786,1786,1786,0
|
|
20240429,181300,254903539,1786,1786,1786,1786,0
|
|
20240429,181200,254903539,1786,1786,1786,1786,0
|
|
20240429,181100,254903539,1786,1786,1786,1786,0
|
|
20240429,181000,254903539,1786,1786,1786,1786,0
|
|
20240429,180900,254903539,1786,1786,1786,1786,0
|
|
20240429,180800,254903539,1786,1786,1786,1786,0
|
|
20240429,180700,254903539,1786,1786,1786,1786,0
|
|
20240429,180600,254903539,1786,1786,1786,1786,0
|
|
20240429,180500,254903539,1786,1786,1786,1786,0
|
|
20240429,180400,254903539,1786,1786,1786,1786,0
|
|
20240429,180300,254903539,1786,1786,1786,1786,0
|
|
20240429,180200,254903539,1786,1786,1786,1786,0
|
|
20240429,180100,254903539,1786,1786,1786,1786,3007
|
|
20240429,180000,254903539,1786,1786,1786,1786,0
|
|
20240429,175900,254903539,1786,1786,1786,1786,0
|
|
20240429,175800,254903539,1786,1786,1786,1786,0
|
|
20240429,175700,254903539,1786,1786,1786,1786,0
|
|
20240429,175600,254903539,1786,1786,1786,1786,0
|
|
20240429,175500,254903539,1786,1786,1786,1786,0
|
|
20240429,175400,254903539,1786,1786,1786,1786,0
|
|
20240429,175300,254903539,1786,1786,1786,1786,0
|
|
20240429,175200,254903539,1786,1786,1786,1786,0
|
|
20240429,175100,254903539,1786,1786,1786,1786,0
|
|
20240429,175000,254903539,1786,1786,1786,1786,0
|
|
20240429,174900,254903539,1786,1786,1786,1786,0
|
|
20240429,174800,254903539,1786,1786,1786,1786,0
|
|
20240429,174700,254903539,1786,1786,1786,1786,0
|
|
20240429,174600,254903539,1786,1786,1786,1786,0
|
|
20240429,174500,254903539,1786,1786,1786,1786,0
|
|
20240429,174400,254903539,1786,1786,1786,1786,0
|
|
20240429,174300,254903539,1786,1786,1786,1786,0
|
|
20240429,174200,254903539,1786,1786,1786,1786,0
|
|
20240429,174100,254903539,1786,1786,1786,1786,0
|
|
20240429,174000,254903539,1786,1786,1786,1786,0
|
|
20240429,173900,254903539,1786,1786,1786,1786,0
|
|
20240429,173800,254903539,1786,1786,1786,1786,0
|
|
20240429,173700,254903539,1786,1786,1786,1786,0
|
|
20240429,173600,254903539,1786,1786,1786,1786,0
|
|
20240429,173500,254903539,1786,1786,1786,1786,0
|
|
20240429,173400,254903539,1786,1786,1786,1786,0
|
|
20240429,173300,254903539,1786,1786,1786,1786,0
|
|
20240429,173200,254903539,1786,1786,1786,1786,0
|
|
20240429,173100,254903539,1786,1786,1786,1786,3007
|
|
20240429,173000,254903539,1786,1786,1786,1786,0
|
|
20240429,172900,254903539,1786,1786,1786,1786,0
|
|
20240429,172800,254903539,1786,1786,1786,1786,0
|
|
20240429,172700,254903539,1786,1786,1786,1786,0
|
|
20240429,172600,254903539,1786,1786,1786,1786,0
|
|
20240429,172500,254903539,1786,1786,1786,1786,0
|
|
20240429,172400,254903539,1786,1786,1786,1786,0
|
|
20240429,172300,254903539,1786,1786,1786,1786,0
|
|
20240429,172200,254903539,1786,1786,1786,1786,0
|
|
20240429,172100,254903539,1786,1786,1786,1786,0
|
|
20240429,172000,254903539,1786,1786,1786,1786,0
|
|
20240429,171900,254903539,1786,1786,1786,1786,0
|
|
20240429,171800,254903539,1786,1786,1786,1786,0
|
|
20240429,171700,254903539,1786,1786,1786,1786,0
|
|
20240429,171600,254903539,1786,1786,1786,1786,0
|
|
20240429,171500,254903539,1786,1786,1786,1786,0
|
|
20240429,171400,254903539,1786,1786,1786,1786,0
|
|
20240429,171300,254903539,1786,1786,1786,1786,0
|
|
20240429,171200,254903539,1786,1786,1786,1786,0
|
|
20240429,171100,254903539,1786,1786,1786,1786,0
|
|
20240429,171000,254903539,1786,1786,1786,1786,0
|
|
20240429,170900,254903539,1786,1786,1786,1786,0
|
|
20240429,170800,254903539,1786,1786,1786,1786,0
|
|
20240429,170700,254903539,1786,1786,1786,1786,0
|
|
20240429,170600,254903539,1786,1786,1786,1786,0
|
|
20240429,170500,254903539,1786,1786,1786,1786,0
|
|
20240429,170400,254903539,1786,1786,1786,1786,0
|
|
20240429,170300,254903539,1786,1786,1786,1786,0
|
|
20240429,170200,254903539,1786,1786,1786,1786,0
|
|
20240429,170100,254903539,1786,1786,1786,1786,3007
|
|
20240429,170000,254903539,1786,1786,1786,1786,0
|
|
20240429,165900,254903539,1786,1786,1786,1786,0
|
|
20240429,165800,254903539,1786,1786,1786,1786,0
|
|
20240429,165700,254903539,1786,1786,1786,1786,0
|
|
20240429,165600,254903539,1786,1786,1786,1786,0
|
|
20240429,165500,254903539,1786,1786,1786,1786,0
|
|
20240429,165400,254903539,1786,1786,1786,1786,0
|
|
20240429,165300,254903539,1786,1786,1786,1786,0
|
|
20240429,165200,254903539,1786,1786,1786,1786,0
|
|
20240429,165100,254903539,1786,1786,1786,1786,0
|
|
20240429,165000,254903539,1786,1786,1786,1786,0
|
|
20240429,164900,254903539,1786,1786,1786,1786,0
|
|
20240429,164800,254903539,1786,1786,1786,1786,0
|
|
20240429,164700,254903539,1786,1786,1786,1786,0
|
|
20240429,164600,254903539,1786,1786,1786,1786,0
|
|
20240429,164500,254903539,1786,1786,1786,1786,0
|
|
20240429,164400,254903539,1786,1786,1786,1786,0
|
|
20240429,164300,254903539,1786,1786,1786,1786,0
|
|
20240429,164200,254903539,1786,1786,1786,1786,0
|
|
20240429,164100,254903539,1786,1786,1786,1786,0
|
|
20240429,164000,254903539,1786,1786,1786,1786,0
|
|
20240429,163900,254903539,1786,1786,1786,1786,0
|
|
20240429,163800,254903539,1786,1786,1786,1786,0
|
|
20240429,163700,254903539,1786,1786,1786,1786,0
|
|
20240429,163600,254903539,1786,1786,1786,1786,0
|
|
20240429,163500,254903539,1786,1786,1786,1786,0
|
|
20240429,163400,254903539,1786,1786,1786,1786,0
|
|
20240429,163300,254903539,1786,1786,1786,1786,0
|
|
20240429,163200,254903539,1786,1786,1786,1786,0
|
|
20240429,163100,254903539,1786,1786,1786,1786,3007
|
|
20240429,163000,254903539,1786,1786,1786,1786,0
|
|
20240429,162900,254903539,1786,1786,1786,1786,0
|
|
20240429,162800,254903539,1786,1786,1786,1786,0
|
|
20240429,162700,254903539,1786,1786,1786,1786,0
|
|
20240429,162600,254903539,1786,1786,1786,1786,0
|
|
20240429,162500,254903539,1786,1786,1786,1786,0
|
|
20240429,162400,254903539,1786,1786,1786,1786,0
|
|
20240429,162300,254903539,1786,1786,1786,1786,0
|
|
20240429,162200,254903539,1786,1786,1786,1786,0
|
|
20240429,162100,254903539,1786,1786,1786,1786,0
|
|
20240429,162000,254903539,1786,1786,1786,1786,0
|
|
20240429,161900,254903539,1786,1786,1786,1786,0
|
|
20240429,161800,254903539,1786,1786,1786,1786,0
|
|
20240429,161700,254903539,1786,1786,1786,1786,0
|
|
20240429,161600,254903539,1786,1786,1786,1786,0
|
|
20240429,161500,254903539,1786,1786,1786,1786,0
|
|
20240429,161400,254903539,1786,1786,1786,1786,0
|
|
20240429,161300,254903539,1786,1786,1786,1786,0
|
|
20240429,161200,254903539,1786,1786,1786,1786,0
|
|
20240429,161100,254903539,1786,1786,1786,1786,0
|
|
20240429,161000,254903539,1786,1786,1786,1786,0
|
|
20240429,160900,254903539,1786,1786,1786,1786,0
|
|
20240429,160800,254903539,1786,1786,1786,1786,0
|
|
20240429,160700,254903539,1786,1786,1786,1786,0
|
|
20240429,160600,254903539,1786,1786,1786,1786,0
|
|
20240429,160500,254903539,1786,1786,1786,1786,0
|
|
20240429,160400,254903539,1786,1786,1786,1786,0
|
|
20240429,160300,254903539,1786,1786,1786,1786,0
|
|
20240429,160200,254903539,1786,1786,1786,1786,0
|
|
20240429,160100,254903539,1786,1786,1786,1786,3007
|
|
20240429,160000,254903539,1786,1786,1786,1786,0
|
|
20240429,155900,254903539,1786,1786,1786,1786,0
|
|
20240429,155800,254903539,1786,1786,1786,1786,0
|
|
20240429,155700,254903539,1786,1786,1786,1786,0
|
|
20240429,155600,254903539,1786,1786,1786,1786,0
|
|
20240429,155500,254903539,1786,1786,1786,1786,0
|
|
20240429,155400,254903539,1786,1786,1786,1786,0
|
|
20240429,155300,254903539,1786,1786,1786,1786,0
|
|
20240429,155200,254903539,1786,1786,1786,1786,0
|
|
20240429,155100,254903539,1786,1786,1786,1786,0
|
|
20240429,155000,254903539,1786,1786,1786,1786,0
|
|
20240429,154900,254903539,1786,1786,1786,1786,0
|
|
20240429,154800,254903539,1786,1786,1786,1786,0
|
|
20240429,154700,254903539,1786,1786,1786,1786,0
|
|
20240429,154600,254903539,1786,1786,1786,1786,0
|
|
20240429,154500,254903539,1786,1786,1786,1786,0
|
|
20240429,154400,254903539,1786,1786,1786,1786,0
|
|
20240429,154300,254903539,1786,1786,1786,1786,0
|
|
20240429,154200,254903539,1786,1786,1786,1786,0
|
|
20240429,154100,254903539,1786,1786,1786,1786,0
|
|
20240429,154000,254903539,1786,1786,1786,1786,0
|
|
20240429,153900,254903539,1786,1786,1786,1786,0
|
|
20240429,153800,254903539,1786,1786,1786,1786,0
|
|
20240429,153700,254903539,1786,1786,1786,1786,0
|
|
20240429,153600,254903539,1786,1786,1786,1786,0
|
|
20240429,153500,254903539,1786,1786,1786,1786,0
|
|
20240429,153400,254903539,1786,1786,1786,1786,0
|
|
20240429,153300,254903539,1786,1786,1786,1786,0
|
|
20240429,153200,254903539,1786,1786,1786,1786,0
|
|
20240429,153100,254903539,1786,1786,1786,1786,3007
|
|
20240429,153000,254903539,1786,1786,1786,1786,3007
|
|
20240429,152900,249533037,1788,1788,1788,1788,0
|
|
20240429,152800,249533037,1788,1788,1788,1788,0
|
|
20240429,152700,249533037,1788,1788,1788,1788,0
|
|
20240429,152600,249533037,1788,1788,1788,1788,0
|
|
20240429,152500,249533037,1788,1788,1788,1788,0
|
|
20240429,152400,249533037,1788,1788,1788,1788,0
|
|
20240429,152300,249533037,1788,1788,1788,1788,0
|
|
20240429,152200,249533037,1788,1788,1788,1788,0
|
|
20240429,152100,249533037,1788,1788,1788,1788,0
|
|
20240429,152000,249533037,1788,1788,1788,1788,0
|
|
20240429,151900,249533037,1788,1788,1788,1788,0
|
|
20240429,151800,249533037,1788,1788,1788,1788,149
|
|
20240429,151700,249266625,1788,1788,1788,1788,0
|
|
20240429,151600,249266625,1788,1788,1788,1788,10
|
|
20240429,151500,249248745,1789,1789,1789,1789,0
|
|
20240429,151400,249248745,1789,1788,1789,1786,261
|
|
20240429,151300,248782436,1789,1789,1789,1789,0
|
|
20240429,151200,248782436,1789,1789,1789,1789,100
|
|
20240429,151100,248603536,1789,1789,1789,1789,1
|
|
20240429,151000,248601747,1788,1788,1788,1788,637
|
|
20240429,150900,247462791,1789,1789,1789,1789,0
|
|
20240429,150800,247462791,1789,1789,1789,1789,0
|
|
20240429,150700,247462791,1789,1789,1789,1789,11
|
|
20240429,150600,247443112,1789,1789,1789,1789,0
|
|
20240429,150500,247443112,1789,1789,1789,1789,0
|
|
20240429,150400,247443112,1789,1789,1789,1789,0
|
|
20240429,150300,247443112,1789,1789,1789,1789,1
|
|
20240429,150200,247441323,1788,1788,1788,1788,1000
|
|
20240429,150100,245653323,1789,1787,1789,1787,212
|
|
20240429,150000,245274477,1789,1789,1789,1789,0
|
|
20240429,145900,245274477,1789,1789,1789,1789,0
|
|
20240429,145800,245274477,1789,1789,1789,1789,0
|
|
20240429,145700,245274477,1789,1789,1789,1789,123
|
|
20240429,145600,245054430,1789,1789,1789,1789,250
|
|
20240429,145500,244607180,1789,1789,1789,1789,365
|
|
20240429,145400,243954195,1789,1789,1789,1789,2
|
|
20240429,145300,243950617,1790,1790,1790,1790,0
|
|
20240429,145200,243950617,1790,1789,1790,1787,129
|
|
20240429,145100,243719891,1789,1789,1789,1789,0
|
|
20240429,145000,243719891,1789,1789,1789,1789,601
|
|
20240429,144900,242644702,1789,1789,1789,1789,0
|
|
20240429,144800,242644702,1789,1789,1789,1789,0
|
|
20240429,144700,242644702,1789,1789,1789,1789,80
|
|
20240429,144600,242501582,1789,1789,1789,1789,500
|
|
20240429,144500,241607082,1789,1789,1789,1789,300
|
|
20240429,144400,241070382,1789,1789,1789,1789,281
|
|
20240429,144300,240567673,1788,1788,1788,1788,0
|
|
20240429,144200,240567673,1788,1788,1788,1788,64
|
|
20240429,144100,240453241,1786,1786,1786,1786,0
|
|
20240429,144000,240453241,1786,1786,1786,1786,0
|
|
20240429,143900,240453241,1786,1786,1786,1786,0
|
|
20240429,143800,240453241,1786,1787,1787,1786,400
|
|
20240429,143700,239738706,1789,1789,1789,1789,0
|
|
20240429,143600,239738706,1789,1789,1789,1789,489
|
|
20240429,143500,238863885,1789,1789,1789,1789,0
|
|
20240429,143400,238863885,1789,1789,1789,1789,0
|
|
20240429,143300,238863885,1789,1789,1789,1789,511
|
|
20240429,143200,237949706,1790,1790,1790,1790,0
|
|
20240429,143100,237949706,1790,1790,1790,1790,0
|
|
20240429,143000,237949706,1790,1790,1790,1790,0
|
|
20240429,142900,237949706,1790,1790,1790,1790,0
|
|
20240429,142800,237949706,1790,1790,1790,1790,0
|
|
20240429,142700,237949706,1790,1790,1790,1790,0
|
|
20240429,142600,237949706,1790,1790,1790,1790,0
|
|
20240429,142500,237949706,1790,1790,1790,1790,0
|
|
20240429,142400,237949706,1790,1790,1790,1790,0
|
|
20240429,142300,237949706,1790,1788,1790,1787,58
|
|
20240429,142200,237846024,1788,1788,1788,1788,0
|
|
20240429,142100,237846024,1788,1788,1788,1788,39
|
|
20240429,142000,237776292,1788,1788,1788,1788,176
|
|
20240429,141900,237461604,1788,1788,1788,1788,484
|
|
20240429,141800,236596212,1790,1790,1790,1790,140
|
|
20240429,141700,236345612,1790,1790,1790,1790,0
|
|
20240429,141600,236345612,1790,1789,1790,1789,150
|
|
20240429,141500,236077113,1790,1790,1790,1790,0
|
|
20240429,141400,236077113,1790,1790,1790,1790,0
|
|
20240429,141300,236077113,1790,1790,1790,1790,0
|
|
20240429,141200,236077113,1790,1790,1790,1790,0
|
|
20240429,141100,236077113,1790,1790,1790,1790,0
|
|
20240429,141000,236077113,1790,1790,1790,1790,60
|
|
20240429,140900,235969713,1790,1790,1790,1790,0
|
|
20240429,140800,235969713,1790,1790,1790,1790,13
|
|
20240429,140700,235946443,1790,1790,1790,1790,0
|
|
20240429,140600,235946443,1790,1790,1790,1790,0
|
|
20240429,140500,235946443,1790,1790,1790,1790,87
|
|
20240429,140400,235790713,1790,1790,1790,1790,0
|
|
20240429,140300,235790713,1790,1790,1790,1790,0
|
|
20240429,140200,235790713,1790,1790,1790,1790,0
|
|
20240429,140100,235790713,1790,1790,1790,1790,0
|
|
20240429,140000,235790713,1790,1790,1790,1790,116
|
|
20240429,135900,235583073,1790,1790,1790,1790,55
|
|
20240429,135800,235484623,1791,1788,1791,1788,101
|
|
20240429,135700,235304032,1789,1790,1790,1788,2206
|
|
20240429,135600,231358592,1791,1791,1791,1791,20
|
|
20240429,135500,231322772,1791,1791,1791,1791,3
|
|
20240429,135400,231317399,1791,1791,1792,1791,100
|
|
20240429,135300,231138297,1791,1792,1792,1791,105
|
|
20240429,135200,230950240,1791,1791,1791,1791,0
|
|
20240429,135100,230950240,1791,1791,1791,1791,169
|
|
20240429,135000,230647561,1791,1791,1791,1791,13
|
|
20240429,134900,230624278,1791,1791,1791,1791,710
|
|
20240429,134800,229352668,1791,1791,1791,1791,0
|
|
20240429,134700,229352668,1791,1789,1791,1789,6080
|
|
20240429,134600,218468485,1790,1790,1790,1790,112
|
|
20240429,134500,218268005,1790,1790,1790,1790,0
|
|
20240429,134400,218268005,1790,1790,1790,1790,1
|
|
20240429,134300,218266215,1789,1788,1790,1788,3170
|
|
20240429,134200,212594584,1788,1788,1788,1788,644
|
|
20240429,134100,211443112,1788,1788,1788,1788,0
|
|
20240429,134000,211443112,1788,1788,1788,1788,1
|
|
20240429,133900,211441324,1786,1786,1786,1786,0
|
|
20240429,133800,211441324,1786,1787,1787,1786,500
|
|
20240429,133700,210548321,1788,1788,1788,1788,0
|
|
20240429,133600,210548321,1788,1788,1788,1788,0
|
|
20240429,133500,210548321,1788,1788,1788,1788,679
|
|
20240429,133400,209334269,1787,1787,1787,1787,1
|
|
20240429,133300,209332482,1788,1788,1788,1788,1000
|
|
20240429,133200,207544482,1787,1787,1787,1787,500
|
|
20240429,133100,206650982,1787,1787,1787,1787,0
|
|
20240429,133000,206650982,1787,1787,1787,1787,593
|
|
20240429,132900,205591291,1787,1787,1787,1787,0
|
|
20240429,132800,205591291,1787,1787,1787,1787,0
|
|
20240429,132700,205591291,1787,1787,1787,1787,90
|
|
20240429,132600,205430461,1787,1787,1787,1787,15
|
|
20240429,132500,205403656,1787,1787,1787,1787,0
|
|
20240429,132400,205403656,1787,1787,1787,1787,11
|
|
20240429,132300,205383999,1787,1787,1787,1787,0
|
|
20240429,132200,205383999,1787,1787,1787,1787,0
|
|
20240429,132100,205383999,1787,1787,1787,1787,1
|
|
20240429,132000,205382212,1787,1787,1787,1787,0
|
|
20240429,131900,205382212,1787,1787,1787,1787,0
|
|
20240429,131800,205382212,1787,1787,1787,1787,365
|
|
20240429,131700,204729957,1787,1787,1787,1787,100
|
|
20240429,131600,204551257,1787,1787,1787,1787,135
|
|
20240429,131500,204310012,1787,1787,1787,1787,100
|
|
20240429,131400,204131312,1787,1788,1788,1787,634
|
|
20240429,131300,202998054,1788,1788,1788,1788,0
|
|
20240429,131200,202998054,1788,1788,1788,1788,0
|
|
20240429,131100,202998054,1788,1788,1788,1788,0
|
|
20240429,131000,202998054,1788,1788,1788,1788,12
|
|
20240429,130900,202976598,1788,1788,1788,1788,2
|
|
20240429,130800,202973022,1787,1787,1787,1787,2
|
|
20240429,130700,202969448,1788,1788,1788,1788,3
|
|
20240429,130600,202964084,1786,1786,1786,1786,0
|
|
20240429,130500,202964084,1786,1786,1786,1786,2
|
|
20240429,130400,202960512,1787,1787,1787,1787,332
|
|
20240429,130300,202367228,1789,1789,1789,1789,0
|
|
20240429,130200,202367228,1789,1789,1789,1789,8
|
|
20240429,130100,202352916,1788,1788,1788,1788,0
|
|
20240429,130000,202352916,1788,1788,1788,1788,30
|
|
20240429,125900,202299276,1789,1788,1789,1788,4
|
|
20240429,125800,202292123,1785,1785,1785,1785,0
|
|
20240429,125700,202292123,1785,1785,1785,1785,0
|
|
20240429,125600,202292123,1785,1789,1789,1785,1003
|
|
20240429,125500,200497768,1789,1789,1789,1789,0
|
|
20240429,125400,200497768,1789,1789,1789,1789,1
|
|
20240429,125300,200495979,1785,1785,1785,1785,0
|
|
20240429,125200,200495979,1785,1785,1785,1785,0
|
|
20240429,125100,200495979,1785,1785,1785,1785,0
|
|
20240429,125000,200495979,1785,1785,1785,1785,0
|
|
20240429,124900,200495979,1785,1785,1785,1785,1253
|
|
20240429,124800,198259374,1785,1785,1785,1785,0
|
|
20240429,124700,198259374,1785,1785,1785,1785,293
|
|
20240429,124600,197736369,1785,1785,1785,1785,0
|
|
20240429,124500,197736369,1785,1785,1785,1785,50
|
|
20240429,124400,197647119,1789,1789,1789,1789,0
|
|
20240429,124300,197647119,1789,1789,1789,1789,22
|
|
20240429,124200,197607761,1789,1789,1789,1789,0
|
|
20240429,124100,197607761,1789,1789,1789,1789,0
|
|
20240429,124000,197607761,1789,1789,1789,1789,0
|
|
20240429,123900,197607761,1789,1789,1789,1789,931
|
|
20240429,123800,195942202,1789,1788,1789,1788,1157
|
|
20240429,123700,193872889,1787,1787,1787,1787,26
|
|
20240429,123600,193826427,1787,1787,1787,1787,10
|
|
20240429,123500,193808557,1787,1787,1787,1787,1151
|
|
20240429,123400,191751720,1787,1787,1787,1787,1
|
|
20240429,123300,191749933,1786,1786,1786,1786,216
|
|
20240429,123200,191364157,1786,1786,1786,1786,0
|
|
20240429,123100,191364157,1786,1786,1786,1786,870
|
|
20240429,123000,189810337,1786,1786,1786,1786,0
|
|
20240429,122900,189810337,1786,1786,1786,1786,0
|
|
20240429,122800,189810337,1786,1785,1786,1785,657
|
|
20240429,122700,188636952,1786,1786,1786,1786,0
|
|
20240429,122600,188636952,1786,1786,1786,1786,2894
|
|
20240429,122500,183468268,1786,1786,1786,1786,0
|
|
20240429,122400,183468268,1786,1786,1786,1786,0
|
|
20240429,122300,183468268,1786,1786,1786,1786,0
|
|
20240429,122200,183468268,1786,1786,1786,1786,0
|
|
20240429,122100,183468268,1786,1786,1786,1786,20
|
|
20240429,122000,183432548,1786,1786,1786,1786,0
|
|
20240429,121900,183432548,1786,1786,1786,1786,0
|
|
20240429,121800,183432548,1786,1786,1786,1786,10
|
|
20240429,121700,183414688,1786,1786,1786,1786,0
|
|
20240429,121600,183414688,1786,1786,1786,1786,0
|
|
20240429,121500,183414688,1786,1786,1786,1786,0
|
|
20240429,121400,183414688,1786,1786,1786,1786,503
|
|
20240429,121300,182516330,1786,1786,1786,1786,0
|
|
20240429,121200,182516330,1786,1786,1786,1786,0
|
|
20240429,121100,182516330,1786,1786,1786,1786,20
|
|
20240429,121000,182480610,1786,1786,1786,1786,0
|
|
20240429,120900,182480610,1786,1786,1786,1786,0
|
|
20240429,120800,182480610,1786,1786,1786,1786,283
|
|
20240429,120700,181975172,1786,1786,1786,1786,742
|
|
20240429,120600,180649960,1786,1786,1786,1786,0
|
|
20240429,120500,180649960,1786,1786,1786,1786,0
|
|
20240429,120400,180649960,1786,1786,1786,1786,0
|
|
20240429,120300,180649960,1786,1786,1786,1786,0
|
|
20240429,120200,180649960,1786,1786,1786,1786,0
|
|
20240429,120100,180649960,1786,1786,1786,1786,2
|
|
20240429,120000,180646388,1784,1784,1784,1784,0
|
|
20240429,115900,180646388,1784,1784,1784,1784,0
|
|
20240429,115800,180646388,1784,1784,1784,1784,244
|
|
20240429,115700,180211092,1786,1786,1786,1786,0
|
|
20240429,115600,180211092,1786,1786,1786,1786,0
|
|
20240429,115500,180211092,1786,1786,1786,1786,32
|
|
20240429,115400,180153940,1785,1785,1785,1785,0
|
|
20240429,115300,180153940,1785,1785,1785,1785,185
|
|
20240429,115200,179823715,1786,1786,1786,1786,0
|
|
20240429,115100,179823715,1786,1786,1786,1786,75
|
|
20240429,115000,179689765,1785,1785,1785,1785,0
|
|
20240429,114900,179689765,1785,1785,1785,1785,0
|
|
20240429,114800,179689765,1785,1785,1785,1785,1
|
|
20240429,114700,179687980,1786,1786,1786,1786,0
|
|
20240429,114600,179687980,1786,1786,1786,1786,1
|
|
20240429,114500,179686194,1784,1784,1784,1784,1
|
|
20240429,114400,179684410,1784,1784,1784,1784,996
|
|
20240429,114300,177907546,1784,1784,1784,1784,0
|
|
20240429,114200,177907546,1784,1784,1784,1784,0
|
|
20240429,114100,177907546,1784,1784,1784,1784,0
|
|
20240429,114000,177907546,1784,1784,1784,1784,1
|
|
20240429,113900,177905762,1778,1778,1778,1778,0
|
|
20240429,113800,177905762,1778,1784,1784,1778,30
|
|
20240429,113700,177852248,1784,1784,1784,1784,0
|
|
20240429,113600,177852248,1784,1784,1784,1784,0
|
|
20240429,113500,177852248,1784,1784,1784,1784,0
|
|
20240429,113400,177852248,1784,1784,1784,1784,0
|
|
20240429,113300,177852248,1784,1784,1784,1784,0
|
|
20240429,113200,177852248,1784,1784,1784,1784,0
|
|
20240429,113100,177852248,1784,1784,1784,1784,0
|
|
20240429,113000,177852248,1784,1784,1784,1784,534
|
|
20240429,112900,176899592,1786,1784,1786,1784,11
|
|
20240429,112800,176879966,1785,1785,1785,1785,15
|
|
20240429,112700,176853191,1787,1787,1787,1787,0
|
|
20240429,112600,176853191,1787,1787,1787,1787,0
|
|
20240429,112500,176853191,1787,1787,1787,1787,0
|
|
20240429,112400,176853191,1787,1787,1787,1787,5
|
|
20240429,112300,176844256,1786,1786,1786,1786,0
|
|
20240429,112200,176844256,1786,1786,1786,1786,0
|
|
20240429,112100,176844256,1786,1784,1786,1784,2982
|
|
20240429,112000,171521040,1783,1783,1783,1783,1000
|
|
20240429,111900,169738040,1783,1783,1783,1783,10
|
|
20240429,111800,169720210,1783,1783,1783,1783,11
|
|
20240429,111700,169700597,1783,1783,1783,1783,0
|
|
20240429,111600,169700597,1783,1783,1783,1783,0
|
|
20240429,111500,169700597,1783,1783,1783,1783,0
|
|
20240429,111400,169700597,1783,1783,1783,1783,0
|
|
20240429,111300,169700597,1783,1783,1783,1783,0
|
|
20240429,111200,169700597,1783,1783,1783,1783,30
|
|
20240429,111100,169647107,1783,1783,1783,1783,0
|
|
20240429,111000,169647107,1783,1783,1783,1783,0
|
|
20240429,110900,169647107,1783,1783,1783,1783,0
|
|
20240429,110800,169647107,1783,1783,1783,1783,0
|
|
20240429,110700,169647107,1783,1783,1783,1783,0
|
|
20240429,110600,169647107,1783,1783,1783,1783,0
|
|
20240429,110500,169647107,1783,1775,1783,1775,386
|
|
20240429,110400,168961869,1775,1775,1775,1775,0
|
|
20240429,110300,168961869,1775,1775,1775,1775,247
|
|
20240429,110200,168523444,1775,1775,1775,1775,100
|
|
20240429,110100,168345944,1775,1775,1775,1775,320
|
|
20240429,110000,167777944,1775,1775,1775,1775,0
|
|
20240429,105900,167777944,1775,1775,1775,1774,626
|
|
20240429,105800,166667310,1772,1780,1780,1772,2554
|
|
20240429,105700,162131168,1780,1780,1780,1780,10
|
|
20240429,105600,162113368,1780,1780,1780,1780,20
|
|
20240429,105500,162077768,1780,1780,1780,1780,0
|
|
20240429,105400,162077768,1780,1780,1780,1780,0
|
|
20240429,105300,162077768,1780,1780,1780,1780,10
|
|
20240429,105200,162059968,1780,1780,1780,1780,689
|
|
20240429,105100,160833548,1779,1779,1779,1779,0
|
|
20240429,105000,160833548,1779,1779,1779,1779,0
|
|
20240429,104900,160833548,1779,1779,1779,1779,100
|
|
20240429,104800,160655648,1780,1780,1780,1780,5
|
|
20240429,104700,160646748,1780,1780,1780,1780,0
|
|
20240429,104600,160646748,1780,1780,1780,1780,0
|
|
20240429,104500,160646748,1780,1780,1780,1780,22
|
|
20240429,104400,160607588,1780,1780,1780,1780,0
|
|
20240429,104300,160607588,1780,1780,1780,1780,0
|
|
20240429,104200,160607588,1780,1780,1780,1780,0
|
|
20240429,104100,160607588,1780,1780,1780,1780,422
|
|
20240429,104000,159856428,1779,1779,1779,1779,0
|
|
20240429,103900,159856428,1779,1779,1779,1779,34
|
|
20240429,103800,159795942,1777,1778,1778,1777,141
|
|
20240429,103700,159545334,1779,1779,1779,1779,0
|
|
20240429,103600,159545334,1779,1780,1780,1779,173
|
|
20240429,103500,159237532,1779,1780,1780,1779,418
|
|
20240429,103400,158493510,1780,1780,1780,1780,0
|
|
20240429,103300,158493510,1780,1780,1780,1780,0
|
|
20240429,103200,158493510,1780,1780,1780,1780,0
|
|
20240429,103100,158493510,1780,1780,1780,1780,51
|
|
20240429,103000,158402730,1780,1780,1780,1780,0
|
|
20240429,102900,158402730,1780,1780,1780,1780,18
|
|
20240429,102800,158370690,1780,1780,1780,1780,0
|
|
20240429,102700,158370690,1780,1780,1780,1780,0
|
|
20240429,102600,158370690,1780,1780,1780,1780,759
|
|
20240429,102500,157019670,1785,1785,1785,1785,28
|
|
20240429,102400,156969690,1785,1785,1785,1785,0
|
|
20240429,102300,156969690,1785,1785,1785,1785,0
|
|
20240429,102200,156969690,1785,1785,1785,1785,0
|
|
20240429,102100,156969690,1785,1785,1785,1785,0
|
|
20240429,102000,156969690,1785,1785,1785,1785,1
|
|
20240429,101900,156967905,1786,1786,1786,1786,0
|
|
20240429,101800,156967905,1786,1786,1786,1786,0
|
|
20240429,101700,156967905,1786,1786,1786,1786,0
|
|
20240429,101600,156967905,1786,1785,1786,1785,767
|
|
20240429,101500,155598549,1785,1785,1785,1785,0
|
|
20240429,101400,155598549,1785,1784,1785,1784,3000
|
|
20240429,101300,150244767,1784,1784,1784,1784,10
|
|
20240429,101200,150226927,1779,1779,1779,1779,20
|
|
20240429,101100,150191347,1784,1784,1784,1784,0
|
|
20240429,101000,150191347,1784,1784,1784,1784,0
|
|
20240429,100900,150191347,1784,1784,1784,1784,4
|
|
20240429,100800,150184211,1784,1783,1784,1783,404
|
|
20240429,100700,149463491,1783,1776,1784,1776,33
|
|
20240429,100600,149404652,1776,1776,1783,1776,23971
|
|
20240429,100500,106778765,1769,1768,1769,1768,8
|
|
20240429,100400,106764617,1767,1767,1777,1767,24
|
|
20240429,100300,106722079,1767,1770,1777,1767,10809
|
|
20240429,100200,87602866,1770,1769,1770,1769,20
|
|
20240429,100100,87567479,1769,1769,1779,1769,26
|
|
20240429,100000,87521465,1769,1779,1779,1769,7
|
|
20240429,095900,87509042,1769,1771,1771,1769,5008
|
|
20240429,095800,78643539,1771,1777,1777,1771,10016
|
|
20240429,095700,60897559,1779,1779,1779,1779,0
|
|
20240429,095600,60897559,1779,1779,1779,1779,0
|
|
20240429,095500,60897559,1779,1779,1779,1779,458
|
|
20240429,095400,60082777,1779,1779,1779,1779,0
|
|
20240429,095300,60082777,1779,1779,1779,1779,0
|
|
20240429,095200,60082777,1779,1779,1779,1779,0
|
|
20240429,095100,60082777,1779,1779,1779,1779,46
|
|
20240429,095000,60000943,1779,1779,1779,1779,0
|
|
20240429,094900,60000943,1779,1779,1779,1779,1
|
|
20240429,094800,59999164,1773,1773,1773,1773,0
|
|
20240429,094700,59999164,1773,1773,1773,1773,0
|
|
20240429,094600,59999164,1773,1773,1773,1773,0
|
|
20240429,094500,59999164,1773,1773,1773,1773,201
|
|
20240429,094400,59642791,1780,1780,1781,1780,626
|
|
20240429,094300,58528510,1782,1782,1782,1782,0
|
|
20240429,094200,58528510,1782,1782,1782,1782,0
|
|
20240429,094100,58528510,1782,1781,1782,1781,1000
|
|
20240429,094000,56747040,1780,1779,1780,1779,6952
|
|
20240429,093900,44373500,1771,1771,1771,1771,0
|
|
20240429,093800,44373500,1771,1771,1771,1771,0
|
|
20240429,093700,44373500,1771,1771,1771,1771,0
|
|
20240429,093600,44373500,1771,1771,1771,1771,1
|
|
20240429,093500,44371729,1771,1779,1779,1771,2852
|
|
20240429,093400,39312829,1779,1779,1779,1779,0
|
|
20240429,093300,39312829,1779,1779,1779,1779,0
|
|
20240429,093200,39312829,1779,1779,1779,1779,0
|
|
20240429,093100,39312829,1779,1779,1779,1779,0
|
|
20240429,093000,39312829,1779,1779,1779,1779,0
|
|
20240429,092900,39312829,1779,1779,1779,1779,0
|
|
20240429,092800,39312829,1779,1779,1779,1779,5
|
|
20240429,092700,39303934,1779,1772,1779,1769,2310
|
|
20240429,092600,35213948,1780,1780,1780,1780,0
|
|
20240429,092500,35213948,1780,1780,1780,1780,119
|
|
20240429,092400,35002128,1780,1773,1780,1773,5073
|
|
20240429,092300,26007188,1773,1779,1779,1773,553
|
|
20240429,092200,25026401,1778,1774,1778,1774,3784
|
|
20240429,092100,18303769,1775,1775,1775,1775,0
|
|
20240429,092000,18303769,1775,1775,1775,1775,0
|
|
20240429,091900,18303769,1775,1775,1775,1775,0
|
|
20240429,091800,18303769,1775,1775,1775,1775,1
|
|
20240429,091700,18301994,1775,1775,1775,1775,3
|
|
20240429,091600,18296669,1775,1775,1775,1775,0
|
|
20240429,091500,18296669,1775,1775,1775,1775,0
|
|
20240429,091400,18296669,1775,1775,1775,1775,0
|
|
20240429,091300,18296669,1775,1774,1775,1774,3614
|
|
20240429,091200,11884184,1774,1774,1774,1774,500
|
|
20240429,091100,10997184,1774,1767,1774,1767,2717
|
|
20240429,091000,6180036,1772,1771,1772,1767,1965
|
|
20240429,090900,2703756,1772,1772,1772,1772,28
|
|
20240429,090800,2654140,1772,1772,1772,1772,100
|
|
20240429,090700,2476940,1773,1773,1773,1773,0
|
|
20240429,090600,2476940,1773,1773,1773,1773,1
|
|
20240429,090500,2475167,1766,1766,1766,1766,0
|
|
20240429,090400,2475167,1766,1766,1766,1766,0
|
|
20240429,090300,2475167,1766,1766,1766,1766,1
|
|
20240429,090200,2473401,1773,1773,1773,1773,30
|
|
20240429,090100,2420211,1776,1776,1776,1776,0
|
|
20240429,090000,2420211,1776,1776,1776,1767,1363
|