617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191400,366918480,1467,1467,1467,1467,6962
|
|
20240604,191300,366918480,1467,1467,1467,1467,0
|
|
20240604,191200,366918480,1467,1467,1467,1467,0
|
|
20240604,191100,366918480,1467,1467,1467,1467,0
|
|
20240604,191000,366918480,1467,1467,1467,1467,0
|
|
20240604,190900,366918480,1467,1467,1467,1467,0
|
|
20240604,190800,366918480,1467,1467,1467,1467,0
|
|
20240604,190700,366918480,1467,1467,1467,1467,0
|
|
20240604,190600,366918480,1467,1467,1467,1467,0
|
|
20240604,190500,366918480,1467,1467,1467,1467,0
|
|
20240604,190400,366918480,1467,1467,1467,1467,0
|
|
20240604,190300,366918480,1467,1467,1467,1467,0
|
|
20240604,190200,366918480,1467,1467,1467,1467,0
|
|
20240604,190100,366918480,1467,1467,1467,1467,0
|
|
20240604,190000,366918480,1467,1467,1467,1467,0
|
|
20240604,185900,366918480,1467,1467,1467,1467,0
|
|
20240604,185800,366918480,1467,1467,1467,1467,0
|
|
20240604,185700,366918480,1467,1467,1467,1467,0
|
|
20240604,185600,366918480,1467,1467,1467,1467,0
|
|
20240604,185500,366918480,1467,1467,1467,1467,0
|
|
20240604,185400,366918480,1467,1467,1467,1467,0
|
|
20240604,185300,366918480,1467,1467,1467,1467,0
|
|
20240604,185200,366918480,1467,1467,1467,1467,0
|
|
20240604,185100,366918480,1467,1467,1467,1467,0
|
|
20240604,185000,366918480,1467,1467,1467,1467,0
|
|
20240604,184900,366918480,1467,1467,1467,1467,0
|
|
20240604,184800,366918480,1467,1467,1467,1467,0
|
|
20240604,184700,366918480,1467,1467,1467,1467,0
|
|
20240604,184600,366918480,1467,1467,1467,1467,0
|
|
20240604,184500,366918480,1467,1467,1467,1467,0
|
|
20240604,184400,366918480,1467,1467,1467,1467,6962
|
|
20240604,184300,366918480,1467,1467,1467,1467,0
|
|
20240604,184200,366918480,1467,1467,1467,1467,0
|
|
20240604,184100,366918480,1467,1467,1467,1467,0
|
|
20240604,184000,366918480,1467,1467,1467,1467,0
|
|
20240604,183900,366918480,1467,1467,1467,1467,0
|
|
20240604,183800,366918480,1467,1467,1467,1467,0
|
|
20240604,183700,366918480,1467,1467,1467,1467,0
|
|
20240604,183600,366918480,1467,1467,1467,1467,0
|
|
20240604,183500,366918480,1467,1467,1467,1467,0
|
|
20240604,183400,366918480,1467,1467,1467,1467,0
|
|
20240604,183300,366918480,1467,1467,1467,1467,0
|
|
20240604,183200,366918480,1467,1467,1467,1467,0
|
|
20240604,183100,366918480,1467,1467,1467,1467,0
|
|
20240604,183000,366918480,1467,1467,1467,1467,0
|
|
20240604,182900,366918480,1467,1467,1467,1467,0
|
|
20240604,182800,366918480,1467,1467,1467,1467,0
|
|
20240604,182700,366918480,1467,1467,1467,1467,0
|
|
20240604,182600,366918480,1467,1467,1467,1467,0
|
|
20240604,182500,366918480,1467,1467,1467,1467,0
|
|
20240604,182400,366918480,1467,1467,1467,1467,0
|
|
20240604,182300,366918480,1467,1467,1467,1467,0
|
|
20240604,182200,366918480,1467,1467,1467,1467,0
|
|
20240604,182100,366918480,1467,1467,1467,1467,0
|
|
20240604,182000,366918480,1467,1467,1467,1467,0
|
|
20240604,181900,366918480,1467,1467,1467,1467,0
|
|
20240604,181800,366918480,1467,1467,1467,1467,0
|
|
20240604,181700,366918480,1467,1467,1467,1467,0
|
|
20240604,181600,366918480,1467,1467,1467,1467,0
|
|
20240604,181500,366918480,1467,1467,1467,1467,0
|
|
20240604,181400,366918480,1467,1467,1467,1467,6962
|
|
20240604,181300,366918480,1467,1467,1467,1467,0
|
|
20240604,181200,366918480,1467,1467,1467,1467,0
|
|
20240604,181100,366918480,1467,1467,1467,1467,0
|
|
20240604,181000,366918480,1467,1467,1467,1467,0
|
|
20240604,180900,366918480,1467,1467,1467,1467,0
|
|
20240604,180800,366918480,1467,1467,1467,1467,0
|
|
20240604,180700,366918480,1467,1467,1467,1467,0
|
|
20240604,180600,366918480,1467,1467,1467,1467,0
|
|
20240604,180500,366918480,1467,1467,1467,1467,0
|
|
20240604,180400,366918480,1467,1467,1467,1467,0
|
|
20240604,180300,366918480,1467,1467,1467,1467,0
|
|
20240604,180200,366918480,1467,1467,1467,1467,0
|
|
20240604,180100,366918480,1467,1467,1467,1467,0
|
|
20240604,180000,366918480,1467,1467,1467,1467,0
|
|
20240604,175900,366918480,1467,1467,1467,1467,0
|
|
20240604,175800,366918480,1467,1467,1467,1467,0
|
|
20240604,175700,366918480,1467,1467,1467,1467,0
|
|
20240604,175600,366918480,1467,1467,1467,1467,0
|
|
20240604,175500,366918480,1467,1467,1467,1467,0
|
|
20240604,175400,366918480,1467,1467,1467,1467,0
|
|
20240604,175300,366918480,1467,1467,1467,1467,0
|
|
20240604,175200,366918480,1467,1467,1467,1467,0
|
|
20240604,175100,366918480,1467,1467,1467,1467,0
|
|
20240604,175000,366918480,1467,1467,1467,1467,0
|
|
20240604,174900,366918480,1467,1467,1467,1467,0
|
|
20240604,174800,366918480,1467,1467,1467,1467,0
|
|
20240604,174700,366918480,1467,1467,1467,1467,0
|
|
20240604,174600,366918480,1467,1467,1467,1467,0
|
|
20240604,174500,366918480,1467,1467,1467,1467,0
|
|
20240604,174400,366918480,1467,1467,1467,1467,6962
|
|
20240604,174300,366918480,1467,1467,1467,1467,0
|
|
20240604,174200,366918480,1467,1467,1467,1467,0
|
|
20240604,174100,366918480,1467,1467,1467,1467,0
|
|
20240604,174000,366918480,1467,1467,1467,1467,0
|
|
20240604,173900,366918480,1467,1467,1467,1467,0
|
|
20240604,173800,366918480,1467,1467,1467,1467,0
|
|
20240604,173700,366918480,1467,1467,1467,1467,0
|
|
20240604,173600,366918480,1467,1467,1467,1467,0
|
|
20240604,173500,366918480,1467,1467,1467,1467,0
|
|
20240604,173400,366918480,1467,1467,1467,1467,0
|
|
20240604,173300,366918480,1467,1467,1467,1467,0
|
|
20240604,173200,366918480,1467,1467,1467,1467,0
|
|
20240604,173100,366918480,1467,1467,1467,1467,0
|
|
20240604,173000,366918480,1467,1467,1467,1467,0
|
|
20240604,172900,366918480,1467,1467,1467,1467,0
|
|
20240604,172800,366918480,1467,1467,1467,1467,0
|
|
20240604,172700,366918480,1467,1467,1467,1467,0
|
|
20240604,172600,366918480,1467,1467,1467,1467,0
|
|
20240604,172500,366918480,1467,1467,1467,1467,0
|
|
20240604,172400,366918480,1467,1467,1467,1467,0
|
|
20240604,172300,366918480,1467,1467,1467,1467,0
|
|
20240604,172200,366918480,1467,1467,1467,1467,0
|
|
20240604,172100,366918480,1467,1467,1467,1467,0
|
|
20240604,172000,366918480,1467,1467,1467,1467,0
|
|
20240604,171900,366918480,1467,1467,1467,1467,0
|
|
20240604,171800,366918480,1467,1467,1467,1467,0
|
|
20240604,171700,366918480,1467,1467,1467,1467,0
|
|
20240604,171600,366918480,1467,1467,1467,1467,0
|
|
20240604,171500,366918480,1467,1467,1467,1467,0
|
|
20240604,171400,366918480,1467,1467,1467,1467,6962
|
|
20240604,171300,366918480,1467,1467,1467,1467,0
|
|
20240604,171200,366918480,1467,1467,1467,1467,0
|
|
20240604,171100,366918480,1467,1467,1467,1467,0
|
|
20240604,171000,366918480,1467,1467,1467,1467,0
|
|
20240604,170900,366918480,1467,1467,1467,1467,0
|
|
20240604,170800,366918480,1467,1467,1467,1467,0
|
|
20240604,170700,366918480,1467,1467,1467,1467,0
|
|
20240604,170600,366918480,1467,1467,1467,1467,0
|
|
20240604,170500,366918480,1467,1467,1467,1467,0
|
|
20240604,170400,366918480,1467,1467,1467,1467,0
|
|
20240604,170300,366918480,1467,1467,1467,1467,0
|
|
20240604,170200,366918480,1467,1467,1467,1467,0
|
|
20240604,170100,366918480,1467,1467,1467,1467,0
|
|
20240604,170000,366918480,1467,1467,1467,1467,0
|
|
20240604,165900,366918480,1467,1467,1467,1467,0
|
|
20240604,165800,366918480,1467,1467,1467,1467,0
|
|
20240604,165700,366918480,1467,1467,1467,1467,0
|
|
20240604,165600,366918480,1467,1467,1467,1467,0
|
|
20240604,165500,366918480,1467,1467,1467,1467,0
|
|
20240604,165400,366918480,1467,1467,1467,1467,0
|
|
20240604,165300,366918480,1467,1467,1467,1467,0
|
|
20240604,165200,366918480,1467,1467,1467,1467,0
|
|
20240604,165100,366918480,1467,1467,1467,1467,0
|
|
20240604,165000,366918480,1467,1467,1467,1467,0
|
|
20240604,164900,366918480,1467,1467,1467,1467,0
|
|
20240604,164800,366918480,1467,1467,1467,1467,0
|
|
20240604,164700,366918480,1467,1467,1467,1467,0
|
|
20240604,164600,366918480,1467,1467,1467,1467,0
|
|
20240604,164500,366918480,1467,1467,1467,1467,0
|
|
20240604,164400,366918480,1467,1467,1467,1467,6962
|
|
20240604,164300,366918480,1467,1467,1467,1467,0
|
|
20240604,164200,366918480,1467,1467,1467,1467,0
|
|
20240604,164100,366918480,1467,1467,1467,1467,0
|
|
20240604,164000,366918480,1467,1467,1467,1467,0
|
|
20240604,163900,366918480,1467,1467,1467,1467,0
|
|
20240604,163800,366918480,1467,1467,1467,1467,0
|
|
20240604,163700,366918480,1467,1467,1467,1467,0
|
|
20240604,163600,366918480,1467,1467,1467,1467,0
|
|
20240604,163500,366918480,1467,1467,1467,1467,0
|
|
20240604,163400,366918480,1467,1467,1467,1467,0
|
|
20240604,163300,366918480,1467,1467,1467,1467,0
|
|
20240604,163200,366918480,1467,1467,1467,1467,0
|
|
20240604,163100,366918480,1467,1467,1467,1467,0
|
|
20240604,163000,366918480,1467,1467,1467,1467,0
|
|
20240604,162900,366918480,1467,1467,1467,1467,0
|
|
20240604,162800,366918480,1467,1467,1467,1467,0
|
|
20240604,162700,366918480,1467,1467,1467,1467,0
|
|
20240604,162600,366918480,1467,1467,1467,1467,0
|
|
20240604,162500,366918480,1467,1467,1467,1467,0
|
|
20240604,162400,366918480,1467,1467,1467,1467,0
|
|
20240604,162300,366918480,1467,1467,1467,1467,0
|
|
20240604,162200,366918480,1467,1467,1467,1467,0
|
|
20240604,162100,366918480,1467,1467,1467,1467,0
|
|
20240604,162000,366918480,1467,1467,1467,1467,0
|
|
20240604,161900,366918480,1467,1467,1467,1467,0
|
|
20240604,161800,366918480,1467,1467,1467,1467,0
|
|
20240604,161700,366918480,1467,1467,1467,1467,0
|
|
20240604,161600,366918480,1467,1467,1467,1467,0
|
|
20240604,161500,366918480,1467,1467,1467,1467,0
|
|
20240604,161400,366918480,1467,1467,1467,1467,6962
|
|
20240604,161300,366918480,1467,1467,1467,1467,0
|
|
20240604,161200,366918480,1467,1467,1467,1467,0
|
|
20240604,161100,366918480,1467,1467,1467,1467,0
|
|
20240604,161000,366918480,1467,1467,1467,1467,0
|
|
20240604,160900,366918480,1467,1467,1467,1467,0
|
|
20240604,160800,366918480,1467,1467,1467,1467,0
|
|
20240604,160700,366918480,1467,1467,1467,1467,0
|
|
20240604,160600,366918480,1467,1467,1467,1467,0
|
|
20240604,160500,366918480,1467,1467,1467,1467,0
|
|
20240604,160400,366918480,1467,1467,1467,1467,0
|
|
20240604,160300,366918480,1467,1467,1467,1467,0
|
|
20240604,160200,366918480,1467,1467,1467,1467,0
|
|
20240604,160100,366918480,1467,1467,1467,1467,0
|
|
20240604,160000,366918480,1467,1467,1467,1467,0
|
|
20240604,155900,366918480,1467,1467,1467,1467,0
|
|
20240604,155800,366918480,1467,1467,1467,1467,0
|
|
20240604,155700,366918480,1467,1467,1467,1467,0
|
|
20240604,155600,366918480,1467,1467,1467,1467,0
|
|
20240604,155500,366918480,1467,1467,1467,1467,0
|
|
20240604,155400,366918480,1467,1467,1467,1467,0
|
|
20240604,155300,366918480,1467,1467,1467,1467,0
|
|
20240604,155200,366918480,1467,1467,1467,1467,0
|
|
20240604,155100,366918480,1467,1467,1467,1467,0
|
|
20240604,155000,366918480,1467,1467,1467,1467,0
|
|
20240604,154900,366918480,1467,1467,1467,1467,0
|
|
20240604,154800,366918480,1467,1467,1467,1467,0
|
|
20240604,154700,366918480,1467,1467,1467,1467,0
|
|
20240604,154600,366918480,1467,1467,1467,1467,0
|
|
20240604,154500,366918480,1467,1467,1467,1467,0
|
|
20240604,154400,366918480,1467,1467,1467,1467,6962
|
|
20240604,154300,366918480,1467,1467,1467,1467,0
|
|
20240604,154200,366918480,1467,1467,1467,1467,0
|
|
20240604,154100,366918480,1467,1467,1467,1467,0
|
|
20240604,154000,366918480,1467,1467,1467,1467,0
|
|
20240604,153900,366918480,1467,1467,1467,1467,0
|
|
20240604,153800,366918480,1467,1467,1467,1467,0
|
|
20240604,153700,366918480,1467,1467,1467,1467,0
|
|
20240604,153600,366918480,1467,1467,1467,1467,0
|
|
20240604,153500,366918480,1467,1467,1467,1467,0
|
|
20240604,153400,366918480,1467,1467,1467,1467,0
|
|
20240604,153300,366918480,1467,1467,1467,1467,0
|
|
20240604,153200,366918480,1467,1467,1467,1467,0
|
|
20240604,153100,366918480,1467,1467,1467,1467,0
|
|
20240604,153000,366918480,1467,1467,1467,1467,6962
|
|
20240604,152900,356705226,1490,1490,1490,1490,0
|
|
20240604,152800,356705226,1490,1490,1490,1490,0
|
|
20240604,152700,356705226,1490,1490,1490,1490,0
|
|
20240604,152600,356705226,1490,1490,1490,1490,0
|
|
20240604,152500,356705226,1490,1490,1490,1490,0
|
|
20240604,152400,356705226,1490,1490,1490,1490,0
|
|
20240604,152300,356705226,1490,1490,1490,1490,0
|
|
20240604,152200,356705226,1490,1490,1490,1490,0
|
|
20240604,152100,356705226,1490,1490,1490,1490,0
|
|
20240604,152000,356705226,1490,1490,1490,1490,0
|
|
20240604,151900,356705226,1490,1490,1490,1490,1
|
|
20240604,151800,356703736,1490,1491,1491,1490,67
|
|
20240604,151700,356603870,1491,1499,1499,1491,57
|
|
20240604,151600,356518723,1491,1491,1491,1491,7
|
|
20240604,151500,356508286,1492,1492,1492,1492,0
|
|
20240604,151400,356508286,1492,1492,1492,1492,0
|
|
20240604,151300,356508286,1492,1492,1492,1492,0
|
|
20240604,151200,356508286,1492,1492,1492,1492,0
|
|
20240604,151100,356508286,1492,1492,1492,1492,875
|
|
20240604,151000,355202786,1500,1493,1502,1492,214
|
|
20240604,150900,354883217,1504,1497,1504,1497,39835
|
|
20240604,150800,294972318,1488,1494,1499,1488,512
|
|
20240604,150700,294204856,1490,1488,1490,1488,330
|
|
20240604,150600,293713356,1488,1491,1491,1488,33
|
|
20240604,150500,293664208,1491,1491,1491,1491,1
|
|
20240604,150400,293662717,1503,1489,1503,1489,200
|
|
20240604,150300,293364159,1480,1464,1507,1464,1154
|
|
20240604,150200,291650353,1464,1453,1464,1453,387
|
|
20240604,150100,291087216,1453,1454,1454,1453,600
|
|
20240604,150000,290215316,1453,1459,1459,1453,808
|
|
20240604,145900,289039085,1460,1460,1460,1460,65
|
|
20240604,145800,288944185,1461,1461,1461,1461,1
|
|
20240604,145700,288942724,1470,1470,1470,1470,0
|
|
20240604,145600,288942724,1470,1470,1470,1470,513
|
|
20240604,145500,288188614,1472,1472,1472,1472,0
|
|
20240604,145400,288188614,1472,1472,1472,1472,0
|
|
20240604,145300,288188614,1472,1471,1472,1471,41
|
|
20240604,145200,288128302,1470,1470,1470,1470,0
|
|
20240604,145100,288128302,1470,1488,1488,1456,4231
|
|
20240604,145000,281924406,1489,1489,1489,1489,8
|
|
20240604,144900,281912494,1490,1493,1493,1490,714
|
|
20240604,144800,280847644,1493,1497,1497,1493,816
|
|
20240604,144700,279628477,1494,1494,1494,1494,0
|
|
20240604,144600,279628477,1494,1494,1494,1494,0
|
|
20240604,144500,279628477,1494,1494,1494,1494,0
|
|
20240604,144400,279628477,1494,1494,1494,1494,354
|
|
20240604,144300,279099601,1494,1494,1494,1494,0
|
|
20240604,144200,279099601,1494,1494,1494,1494,0
|
|
20240604,144100,279099601,1494,1502,1502,1494,200
|
|
20240604,144000,278800369,1500,1500,1500,1500,0
|
|
20240604,143900,278800369,1500,1500,1500,1500,0
|
|
20240604,143800,278800369,1500,1500,1500,1500,0
|
|
20240604,143700,278800369,1500,1503,1503,1500,506
|
|
20240604,143600,278041363,1501,1501,1501,1501,0
|
|
20240604,143500,278041363,1501,1504,1504,1501,5
|
|
20240604,143400,278033852,1501,1501,1501,1501,0
|
|
20240604,143300,278033852,1501,1501,1501,1501,0
|
|
20240604,143200,278033852,1501,1501,1501,1501,47
|
|
20240604,143100,277963305,1500,1500,1500,1500,1
|
|
20240604,143000,277961805,1500,1500,1500,1500,0
|
|
20240604,142900,277961805,1500,1508,1511,1500,41
|
|
20240604,142800,277899877,1499,1505,1505,1499,1559
|
|
20240604,142700,275561253,1513,1513,1513,1513,0
|
|
20240604,142600,275561253,1513,1509,1513,1506,5
|
|
20240604,142500,275553710,1510,1503,1514,1503,29104
|
|
20240604,142400,231500546,1499,1499,1499,1499,1
|
|
20240604,142300,231499047,1500,1500,1500,1500,0
|
|
20240604,142200,231499047,1500,1500,1500,1500,1
|
|
20240604,142100,231497547,1507,1503,1507,1503,35
|
|
20240604,142000,231444807,1496,1515,1517,1496,5598
|
|
20240604,141900,223026792,1505,1514,1517,1505,26551
|
|
20240604,141800,182756674,1518,1498,1527,1490,968
|
|
20240604,141700,181296323,1498,1476,1500,1470,245
|
|
20240604,141600,180932961,1479,1519,1529,1465,30372
|
|
20240604,141500,134749884,1519,1507,1521,1507,2468
|
|
20240604,141400,131002299,1517,1505,1518,1498,25857
|
|
20240604,141300,91822538,1505,1503,1505,1494,2616
|
|
20240604,141200,87888142,1504,1504,1504,1503,12501
|
|
20240604,141100,69086663,1505,1504,1505,1504,20028
|
|
20240604,141000,38964524,1505,1479,1505,1479,4207
|
|
20240604,140900,32698824,1478,1475,1478,1475,1330
|
|
20240604,140800,30734885,1475,1469,1475,1469,728
|
|
20240604,140700,29665323,1459,1459,1459,1459,0
|
|
20240604,140600,29665323,1459,1459,1459,1459,0
|
|
20240604,140500,29665323,1459,1459,1459,1459,0
|
|
20240604,140400,29665323,1459,1459,1459,1459,0
|
|
20240604,140300,29665323,1459,1459,1459,1459,0
|
|
20240604,140200,29665323,1459,1459,1459,1459,0
|
|
20240604,140100,29665323,1459,1459,1459,1459,0
|
|
20240604,140000,29665323,1459,1459,1459,1459,0
|
|
20240604,135900,29665323,1459,1459,1459,1459,0
|
|
20240604,135800,29665323,1459,1459,1459,1459,0
|
|
20240604,135700,29665323,1459,1459,1459,1459,0
|
|
20240604,135600,29665323,1459,1459,1459,1459,0
|
|
20240604,135500,29665323,1459,1459,1459,1459,0
|
|
20240604,135400,29665323,1459,1459,1459,1459,0
|
|
20240604,135300,29665323,1459,1459,1459,1459,0
|
|
20240604,135200,29665323,1459,1459,1459,1459,0
|
|
20240604,135100,29665323,1459,1459,1459,1459,0
|
|
20240604,135000,29665323,1459,1459,1459,1459,0
|
|
20240604,134900,29665323,1459,1459,1459,1459,0
|
|
20240604,134800,29665323,1459,1459,1459,1459,0
|
|
20240604,134700,29665323,1459,1459,1459,1459,0
|
|
20240604,134600,29665323,1459,1459,1459,1459,0
|
|
20240604,134500,29665323,1459,1459,1459,1459,0
|
|
20240604,134400,29665323,1459,1459,1459,1459,0
|
|
20240604,134300,29665323,1459,1459,1459,1459,0
|
|
20240604,134200,29665323,1459,1459,1459,1459,0
|
|
20240604,134100,29665323,1459,1459,1459,1459,1
|
|
20240604,134000,29663864,1469,1469,1469,1469,129
|
|
20240604,133900,29474363,1459,1459,1459,1459,1
|
|
20240604,133800,29472904,1469,1469,1469,1469,0
|
|
20240604,133700,29472904,1469,1469,1469,1469,0
|
|
20240604,133600,29472904,1469,1469,1469,1469,0
|
|
20240604,133500,29472904,1469,1469,1469,1469,1
|
|
20240604,133400,29471435,1459,1468,1469,1459,130
|
|
20240604,133300,29280531,1458,1458,1458,1458,0
|
|
20240604,133200,29280531,1458,1458,1458,1458,0
|
|
20240604,133100,29280531,1458,1458,1458,1458,0
|
|
20240604,133000,29280531,1458,1458,1458,1458,0
|
|
20240604,132900,29280531,1458,1458,1458,1458,0
|
|
20240604,132800,29280531,1458,1458,1458,1458,0
|
|
20240604,132700,29280531,1458,1468,1468,1458,31
|
|
20240604,132600,29235033,1458,1458,1458,1458,0
|
|
20240604,132500,29235033,1458,1458,1458,1458,2141
|
|
20240604,132400,26113455,1458,1458,1458,1458,0
|
|
20240604,132300,26113455,1458,1458,1458,1458,0
|
|
20240604,132200,26113455,1458,1458,1458,1458,59
|
|
20240604,132100,26027433,1458,1458,1458,1458,0
|
|
20240604,132000,26027433,1458,1458,1458,1458,0
|
|
20240604,131900,26027433,1458,1458,1458,1458,0
|
|
20240604,131800,26027433,1458,1458,1458,1458,0
|
|
20240604,131700,26027433,1458,1458,1458,1458,0
|
|
20240604,131600,26027433,1458,1458,1458,1458,0
|
|
20240604,131500,26027433,1458,1458,1458,1458,0
|
|
20240604,131400,26027433,1458,1458,1458,1458,0
|
|
20240604,131300,26027433,1458,1458,1458,1458,0
|
|
20240604,131200,26027433,1458,1458,1458,1458,13
|
|
20240604,131100,26008479,1458,1459,1459,1458,7
|
|
20240604,131000,25998267,1458,1458,1458,1458,0
|
|
20240604,130900,25998267,1458,1458,1458,1458,0
|
|
20240604,130800,25998267,1458,1458,1458,1458,0
|
|
20240604,130700,25998267,1458,1458,1458,1458,0
|
|
20240604,130600,25998267,1458,1458,1458,1458,0
|
|
20240604,130500,25998267,1458,1458,1458,1458,0
|
|
20240604,130400,25998267,1458,1458,1458,1458,0
|
|
20240604,130300,25998267,1458,1458,1458,1458,0
|
|
20240604,130200,25998267,1458,1458,1458,1458,0
|
|
20240604,130100,25998267,1458,1458,1458,1458,0
|
|
20240604,130000,25998267,1458,1458,1458,1458,1
|
|
20240604,125900,25996809,1458,1458,1458,1458,0
|
|
20240604,125800,25996809,1458,1458,1458,1458,0
|
|
20240604,125700,25996809,1458,1458,1458,1458,0
|
|
20240604,125600,25996809,1458,1458,1458,1458,0
|
|
20240604,125500,25996809,1458,1458,1458,1458,0
|
|
20240604,125400,25996809,1458,1458,1458,1458,0
|
|
20240604,125300,25996809,1458,1458,1458,1458,0
|
|
20240604,125200,25996809,1458,1458,1458,1458,0
|
|
20240604,125100,25996809,1458,1458,1458,1458,0
|
|
20240604,125000,25996809,1458,1459,1459,1458,99
|
|
20240604,124900,25852454,1458,1458,1458,1458,0
|
|
20240604,124800,25852454,1458,1458,1458,1458,0
|
|
20240604,124700,25852454,1458,1458,1458,1458,0
|
|
20240604,124600,25852454,1458,1458,1458,1458,0
|
|
20240604,124500,25852454,1458,1458,1458,1458,193
|
|
20240604,124400,25571060,1458,1458,1458,1458,0
|
|
20240604,124300,25571060,1458,1458,1458,1458,0
|
|
20240604,124200,25571060,1458,1458,1458,1458,0
|
|
20240604,124100,25571060,1458,1458,1458,1458,0
|
|
20240604,124000,25571060,1458,1458,1458,1458,0
|
|
20240604,123900,25571060,1458,1458,1458,1458,0
|
|
20240604,123800,25571060,1458,1458,1458,1458,0
|
|
20240604,123700,25571060,1458,1458,1458,1458,0
|
|
20240604,123600,25571060,1458,1458,1458,1458,0
|
|
20240604,123500,25571060,1458,1458,1458,1458,0
|
|
20240604,123400,25571060,1458,1458,1458,1458,0
|
|
20240604,123300,25571060,1458,1458,1458,1458,0
|
|
20240604,123200,25571060,1458,1458,1458,1458,0
|
|
20240604,123100,25571060,1458,1458,1458,1458,0
|
|
20240604,123000,25571060,1458,1458,1458,1458,0
|
|
20240604,122900,25571060,1458,1458,1458,1458,0
|
|
20240604,122800,25571060,1458,1458,1458,1458,0
|
|
20240604,122700,25571060,1458,1458,1458,1458,0
|
|
20240604,122600,25571060,1458,1458,1458,1458,0
|
|
20240604,122500,25571060,1458,1458,1458,1458,0
|
|
20240604,122400,25571060,1458,1459,1459,1458,2
|
|
20240604,122300,25568143,1459,1459,1459,1459,0
|
|
20240604,122200,25568143,1459,1459,1459,1459,482
|
|
20240604,122100,24864905,1459,1460,1460,1459,4
|
|
20240604,122000,24859066,1460,1460,1460,1460,0
|
|
20240604,121900,24859066,1460,1460,1460,1460,0
|
|
20240604,121800,24859066,1460,1460,1460,1460,0
|
|
20240604,121700,24859066,1460,1460,1460,1460,0
|
|
20240604,121600,24859066,1460,1460,1460,1460,25
|
|
20240604,121500,24822566,1460,1460,1460,1460,0
|
|
20240604,121400,24822566,1460,1460,1460,1460,0
|
|
20240604,121300,24822566,1460,1460,1460,1460,0
|
|
20240604,121200,24822566,1460,1460,1460,1460,0
|
|
20240604,121100,24822566,1460,1460,1460,1460,0
|
|
20240604,121000,24822566,1460,1460,1460,1460,0
|
|
20240604,120900,24822566,1460,1460,1460,1460,0
|
|
20240604,120800,24822566,1460,1460,1460,1460,0
|
|
20240604,120700,24822566,1460,1460,1460,1460,0
|
|
20240604,120600,24822566,1460,1460,1460,1460,0
|
|
20240604,120500,24822566,1460,1460,1460,1460,0
|
|
20240604,120400,24822566,1460,1460,1460,1460,0
|
|
20240604,120300,24822566,1460,1460,1460,1460,0
|
|
20240604,120200,24822566,1460,1460,1460,1460,0
|
|
20240604,120100,24822566,1460,1460,1460,1460,0
|
|
20240604,120000,24822566,1460,1460,1460,1460,0
|
|
20240604,115900,24822566,1460,1460,1460,1460,0
|
|
20240604,115800,24822566,1460,1460,1460,1460,0
|
|
20240604,115700,24822566,1460,1460,1460,1460,0
|
|
20240604,115600,24822566,1460,1460,1460,1460,0
|
|
20240604,115500,24822566,1460,1460,1460,1460,0
|
|
20240604,115400,24822566,1460,1461,1461,1460,4
|
|
20240604,115300,24816723,1461,1461,1461,1461,0
|
|
20240604,115200,24816723,1461,1461,1461,1461,0
|
|
20240604,115100,24816723,1461,1461,1461,1461,0
|
|
20240604,115000,24816723,1461,1461,1461,1461,12
|
|
20240604,114900,24799191,1460,1460,1460,1460,0
|
|
20240604,114800,24799191,1460,1460,1460,1460,0
|
|
20240604,114700,24799191,1460,1460,1460,1460,0
|
|
20240604,114600,24799191,1460,1460,1460,1460,0
|
|
20240604,114500,24799191,1460,1460,1460,1460,0
|
|
20240604,114400,24799191,1460,1460,1460,1460,0
|
|
20240604,114300,24799191,1460,1460,1460,1460,0
|
|
20240604,114200,24799191,1460,1460,1460,1460,1
|
|
20240604,114100,24797731,1461,1461,1461,1461,0
|
|
20240604,114000,24797731,1461,1460,1461,1460,39
|
|
20240604,113900,24740753,1461,1461,1461,1461,0
|
|
20240604,113800,24740753,1461,1461,1461,1461,0
|
|
20240604,113700,24740753,1461,1461,1461,1461,0
|
|
20240604,113600,24740753,1461,1461,1461,1461,0
|
|
20240604,113500,24740753,1461,1461,1461,1461,10
|
|
20240604,113400,24726143,1461,1461,1461,1461,0
|
|
20240604,113300,24726143,1461,1461,1461,1461,0
|
|
20240604,113200,24726143,1461,1461,1461,1461,0
|
|
20240604,113100,24726143,1461,1461,1461,1461,160
|
|
20240604,113000,24492383,1461,1461,1461,1461,0
|
|
20240604,112900,24492383,1461,1461,1461,1461,0
|
|
20240604,112800,24492383,1461,1465,1465,1461,2000
|
|
20240604,112700,21569680,1465,1465,1465,1465,0
|
|
20240604,112600,21569680,1465,1465,1465,1465,13
|
|
20240604,112500,21550635,1465,1465,1465,1465,22
|
|
20240604,112400,21518405,1465,1465,1465,1465,0
|
|
20240604,112300,21518405,1465,1465,1465,1465,66
|
|
20240604,112200,21421715,1465,1465,1465,1465,1000
|
|
20240604,112100,19956715,1465,1465,1465,1465,0
|
|
20240604,112000,19956715,1465,1465,1465,1465,0
|
|
20240604,111900,19956715,1465,1465,1465,1465,0
|
|
20240604,111800,19956715,1465,1465,1465,1465,0
|
|
20240604,111700,19956715,1465,1465,1465,1465,0
|
|
20240604,111600,19956715,1465,1465,1465,1465,0
|
|
20240604,111500,19956715,1465,1465,1465,1465,0
|
|
20240604,111400,19956715,1465,1465,1465,1465,0
|
|
20240604,111300,19956715,1465,1465,1465,1465,0
|
|
20240604,111200,19956715,1465,1465,1465,1465,0
|
|
20240604,111100,19956715,1465,1465,1465,1465,0
|
|
20240604,111000,19956715,1465,1465,1465,1465,0
|
|
20240604,110900,19956715,1465,1465,1465,1465,0
|
|
20240604,110800,19956715,1465,1465,1465,1465,0
|
|
20240604,110700,19956715,1465,1465,1465,1465,0
|
|
20240604,110600,19956715,1465,1465,1465,1465,0
|
|
20240604,110500,19956715,1465,1465,1465,1465,0
|
|
20240604,110400,19956715,1465,1465,1465,1465,0
|
|
20240604,110300,19956715,1465,1465,1465,1465,0
|
|
20240604,110200,19956715,1465,1465,1465,1465,0
|
|
20240604,110100,19956715,1465,1465,1465,1465,0
|
|
20240604,110000,19956715,1465,1465,1465,1465,0
|
|
20240604,105900,19956715,1465,1465,1465,1465,0
|
|
20240604,105800,19956715,1465,1465,1465,1465,0
|
|
20240604,105700,19956715,1465,1465,1465,1465,0
|
|
20240604,105600,19956715,1465,1465,1465,1465,0
|
|
20240604,105500,19956715,1465,1465,1465,1465,0
|
|
20240604,105400,19956715,1465,1465,1465,1465,0
|
|
20240604,105300,19956715,1465,1465,1465,1465,0
|
|
20240604,105200,19956715,1465,1465,1465,1465,0
|
|
20240604,105100,19956715,1465,1465,1465,1465,0
|
|
20240604,105000,19956715,1465,1465,1465,1465,0
|
|
20240604,104900,19956715,1465,1465,1465,1465,0
|
|
20240604,104800,19956715,1465,1465,1465,1465,0
|
|
20240604,104700,19956715,1465,1465,1465,1465,0
|
|
20240604,104600,19956715,1465,1465,1465,1465,0
|
|
20240604,104500,19956715,1465,1465,1465,1465,0
|
|
20240604,104400,19956715,1465,1465,1465,1465,0
|
|
20240604,104300,19956715,1465,1465,1465,1465,0
|
|
20240604,104200,19956715,1465,1465,1465,1465,0
|
|
20240604,104100,19956715,1465,1465,1465,1465,0
|
|
20240604,104000,19956715,1465,1465,1465,1465,0
|
|
20240604,103900,19956715,1465,1465,1465,1465,0
|
|
20240604,103800,19956715,1465,1465,1465,1465,0
|
|
20240604,103700,19956715,1465,1465,1465,1465,0
|
|
20240604,103600,19956715,1465,1465,1465,1465,0
|
|
20240604,103500,19956715,1465,1465,1465,1465,0
|
|
20240604,103400,19956715,1465,1465,1465,1465,30
|
|
20240604,103300,19912765,1465,1465,1465,1465,0
|
|
20240604,103200,19912765,1465,1465,1465,1465,0
|
|
20240604,103100,19912765,1465,1465,1465,1465,0
|
|
20240604,103000,19912765,1465,1465,1465,1465,0
|
|
20240604,102900,19912765,1465,1465,1465,1465,0
|
|
20240604,102800,19912765,1465,1465,1465,1465,0
|
|
20240604,102700,19912765,1465,1465,1465,1465,30
|
|
20240604,102600,19868815,1465,1465,1465,1465,0
|
|
20240604,102500,19868815,1465,1465,1465,1465,0
|
|
20240604,102400,19868815,1465,1465,1465,1465,143
|
|
20240604,102300,19659320,1465,1465,1465,1465,0
|
|
20240604,102200,19659320,1465,1465,1465,1465,0
|
|
20240604,102100,19659320,1465,1465,1465,1465,0
|
|
20240604,102000,19659320,1465,1465,1465,1465,0
|
|
20240604,101900,19659320,1465,1465,1465,1465,0
|
|
20240604,101800,19659320,1465,1465,1465,1465,0
|
|
20240604,101700,19659320,1465,1465,1465,1465,0
|
|
20240604,101600,19659320,1465,1465,1465,1465,0
|
|
20240604,101500,19659320,1465,1465,1465,1465,0
|
|
20240604,101400,19659320,1465,1465,1465,1465,0
|
|
20240604,101300,19659320,1465,1465,1465,1465,0
|
|
20240604,101200,19659320,1465,1465,1465,1465,0
|
|
20240604,101100,19659320,1465,1465,1465,1465,0
|
|
20240604,101000,19659320,1465,1465,1465,1465,14
|
|
20240604,100900,19638810,1465,1465,1465,1465,1
|
|
20240604,100800,19637345,1465,1465,1465,1465,0
|
|
20240604,100700,19637345,1465,1465,1465,1465,0
|
|
20240604,100600,19637345,1465,1465,1465,1465,0
|
|
20240604,100500,19637345,1465,1465,1465,1465,0
|
|
20240604,100400,19637345,1465,1465,1465,1465,0
|
|
20240604,100300,19637345,1465,1465,1465,1465,268
|
|
20240604,100200,19244725,1465,1465,1465,1465,326
|
|
20240604,100100,18767135,1465,1465,1465,1465,167
|
|
20240604,100000,18522480,1465,1465,1465,1465,0
|
|
20240604,095900,18522480,1465,1465,1465,1465,121
|
|
20240604,095800,18345215,1468,1468,1468,1468,1
|
|
20240604,095700,18343747,1465,1465,1465,1465,0
|
|
20240604,095600,18343747,1465,1465,1465,1465,0
|
|
20240604,095500,18343747,1465,1465,1465,1465,0
|
|
20240604,095400,18343747,1465,1465,1465,1465,0
|
|
20240604,095300,18343747,1465,1465,1465,1465,0
|
|
20240604,095200,18343747,1465,1465,1465,1465,0
|
|
20240604,095100,18343747,1465,1465,1465,1465,0
|
|
20240604,095000,18343747,1465,1466,1466,1465,2
|
|
20240604,094900,18340816,1466,1466,1466,1466,5
|
|
20240604,094800,18333486,1466,1466,1466,1466,0
|
|
20240604,094700,18333486,1466,1466,1466,1466,1
|
|
20240604,094600,18332020,1467,1467,1467,1467,0
|
|
20240604,094500,18332020,1467,1467,1467,1467,0
|
|
20240604,094400,18332020,1467,1467,1467,1467,0
|
|
20240604,094300,18332020,1467,1467,1467,1467,915
|
|
20240604,094200,16989715,1467,1467,1467,1467,0
|
|
20240604,094100,16989715,1467,1467,1467,1467,0
|
|
20240604,094000,16989715,1467,1467,1467,1467,0
|
|
20240604,093900,16989715,1467,1467,1467,1467,0
|
|
20240604,093800,16989715,1467,1467,1467,1467,1
|
|
20240604,093700,16988248,1468,1468,1468,1468,0
|
|
20240604,093600,16988248,1468,1467,1468,1467,2
|
|
20240604,093500,16985313,1468,1468,1468,1468,325
|
|
20240604,093400,16508213,1468,1468,1468,1468,0
|
|
20240604,093300,16508213,1468,1468,1468,1468,0
|
|
20240604,093200,16508213,1468,1468,1468,1468,0
|
|
20240604,093100,16508213,1468,1468,1468,1468,0
|
|
20240604,093000,16508213,1468,1468,1468,1468,1
|
|
20240604,092900,16506745,1468,1468,1468,1468,0
|
|
20240604,092800,16506745,1468,1468,1468,1468,513
|
|
20240604,092700,15753661,1468,1468,1468,1468,10
|
|
20240604,092600,15738981,1468,1468,1468,1468,0
|
|
20240604,092500,15738981,1468,1468,1468,1468,0
|
|
20240604,092400,15738981,1468,1468,1468,1468,0
|
|
20240604,092300,15738981,1468,1470,1470,1468,276
|
|
20240604,092200,15333550,1469,1469,1469,1469,0
|
|
20240604,092100,15333550,1469,1469,1469,1469,0
|
|
20240604,092000,15333550,1469,1469,1469,1469,0
|
|
20240604,091900,15333550,1469,1471,1471,1469,100
|
|
20240604,091800,15186628,1472,1472,1472,1472,0
|
|
20240604,091700,15186628,1472,1475,1475,1472,294
|
|
20240604,091600,14753034,1475,1475,1475,1475,200
|
|
20240604,091500,14458034,1475,1475,1475,1475,64
|
|
20240604,091400,14363634,1475,1475,1475,1475,1
|
|
20240604,091300,14362159,1475,1475,1475,1475,0
|
|
20240604,091200,14362159,1475,1476,1476,1475,302
|
|
20240604,091100,13916698,1477,1477,1477,1477,10
|
|
20240604,091000,13901928,1478,1478,1478,1478,200
|
|
20240604,090900,13606328,1478,1478,1478,1478,1
|
|
20240604,090800,13604850,1479,1479,1479,1479,199
|
|
20240604,090700,13310529,1489,1488,1489,1488,745
|
|
20240604,090600,12201709,1479,1479,1479,1479,1
|
|
20240604,090500,12200230,1489,1489,1489,1489,0
|
|
20240604,090400,12200230,1489,1489,1489,1489,268
|
|
20240604,090300,11801178,1489,1489,1489,1489,35
|
|
20240604,090200,11749063,1489,1488,1489,1488,591
|
|
20240604,090100,10869066,1489,1475,1490,1467,3174
|
|
20240604,090000,6174350,1475,1475,1475,1475,4186
|