649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194600,90628623,1790,1790,1790,1790,690
|
|
20240604,194500,90628623,1790,1790,1790,1790,0
|
|
20240604,194400,90628623,1790,1790,1790,1790,0
|
|
20240604,194300,90628623,1790,1790,1790,1790,0
|
|
20240604,194200,90628623,1790,1790,1790,1790,0
|
|
20240604,194100,90628623,1790,1790,1790,1790,0
|
|
20240604,194000,90628623,1790,1790,1790,1790,0
|
|
20240604,193900,90628623,1790,1790,1790,1790,0
|
|
20240604,193800,90628623,1790,1790,1790,1790,0
|
|
20240604,193700,90628623,1790,1790,1790,1790,0
|
|
20240604,193600,90628623,1790,1790,1790,1790,0
|
|
20240604,193500,90628623,1790,1790,1790,1790,0
|
|
20240604,193400,90628623,1790,1790,1790,1790,0
|
|
20240604,193300,90628623,1790,1790,1790,1790,0
|
|
20240604,193200,90628623,1790,1790,1790,1790,0
|
|
20240604,193100,90628623,1790,1790,1790,1790,0
|
|
20240604,193000,90628623,1790,1790,1790,1790,0
|
|
20240604,192900,90628623,1790,1790,1790,1790,0
|
|
20240604,192800,90628623,1790,1790,1790,1790,0
|
|
20240604,192700,90628623,1790,1790,1790,1790,0
|
|
20240604,192600,90628623,1790,1790,1790,1790,0
|
|
20240604,192500,90628623,1790,1790,1790,1790,0
|
|
20240604,192400,90628623,1790,1790,1790,1790,0
|
|
20240604,192300,90628623,1790,1790,1790,1790,0
|
|
20240604,192200,90628623,1790,1790,1790,1790,0
|
|
20240604,192100,90628623,1790,1790,1790,1790,0
|
|
20240604,192000,90628623,1790,1790,1790,1790,0
|
|
20240604,191900,90628623,1790,1790,1790,1790,0
|
|
20240604,191800,90628623,1790,1790,1790,1790,0
|
|
20240604,191700,90628623,1790,1790,1790,1790,0
|
|
20240604,191600,90628623,1790,1790,1790,1790,690
|
|
20240604,191500,90628623,1790,1790,1790,1790,0
|
|
20240604,191400,90628623,1790,1790,1790,1790,0
|
|
20240604,191300,90628623,1790,1790,1790,1790,0
|
|
20240604,191200,90628623,1790,1790,1790,1790,0
|
|
20240604,191100,90628623,1790,1790,1790,1790,0
|
|
20240604,191000,90628623,1790,1790,1790,1790,0
|
|
20240604,190900,90628623,1790,1790,1790,1790,0
|
|
20240604,190800,90628623,1790,1790,1790,1790,0
|
|
20240604,190700,90628623,1790,1790,1790,1790,0
|
|
20240604,190600,90628623,1790,1790,1790,1790,0
|
|
20240604,190500,90628623,1790,1790,1790,1790,0
|
|
20240604,190400,90628623,1790,1790,1790,1790,0
|
|
20240604,190300,90628623,1790,1790,1790,1790,0
|
|
20240604,190200,90628623,1790,1790,1790,1790,0
|
|
20240604,190100,90628623,1790,1790,1790,1790,0
|
|
20240604,190000,90628623,1790,1790,1790,1790,0
|
|
20240604,185900,90628623,1790,1790,1790,1790,0
|
|
20240604,185800,90628623,1790,1790,1790,1790,0
|
|
20240604,185700,90628623,1790,1790,1790,1790,0
|
|
20240604,185600,90628623,1790,1790,1790,1790,0
|
|
20240604,185500,90628623,1790,1790,1790,1790,0
|
|
20240604,185400,90628623,1790,1790,1790,1790,0
|
|
20240604,185300,90628623,1790,1790,1790,1790,0
|
|
20240604,185200,90628623,1790,1790,1790,1790,0
|
|
20240604,185100,90628623,1790,1790,1790,1790,0
|
|
20240604,185000,90628623,1790,1790,1790,1790,0
|
|
20240604,184900,90628623,1790,1790,1790,1790,0
|
|
20240604,184800,90628623,1790,1790,1790,1790,0
|
|
20240604,184700,90628623,1790,1790,1790,1790,0
|
|
20240604,184600,90628623,1790,1790,1790,1790,690
|
|
20240604,184500,90628623,1790,1790,1790,1790,0
|
|
20240604,184400,90628623,1790,1790,1790,1790,0
|
|
20240604,184300,90628623,1790,1790,1790,1790,0
|
|
20240604,184200,90628623,1790,1790,1790,1790,0
|
|
20240604,184100,90628623,1790,1790,1790,1790,0
|
|
20240604,184000,90628623,1790,1790,1790,1790,0
|
|
20240604,183900,90628623,1790,1790,1790,1790,0
|
|
20240604,183800,90628623,1790,1790,1790,1790,0
|
|
20240604,183700,90628623,1790,1790,1790,1790,0
|
|
20240604,183600,90628623,1790,1790,1790,1790,0
|
|
20240604,183500,90628623,1790,1790,1790,1790,0
|
|
20240604,183400,90628623,1790,1790,1790,1790,0
|
|
20240604,183300,90628623,1790,1790,1790,1790,0
|
|
20240604,183200,90628623,1790,1790,1790,1790,0
|
|
20240604,183100,90628623,1790,1790,1790,1790,0
|
|
20240604,183000,90628623,1790,1790,1790,1790,0
|
|
20240604,182900,90628623,1790,1790,1790,1790,0
|
|
20240604,182800,90628623,1790,1790,1790,1790,0
|
|
20240604,182700,90628623,1790,1790,1790,1790,0
|
|
20240604,182600,90628623,1790,1790,1790,1790,0
|
|
20240604,182500,90628623,1790,1790,1790,1790,0
|
|
20240604,182400,90628623,1790,1790,1790,1790,0
|
|
20240604,182300,90628623,1790,1790,1790,1790,0
|
|
20240604,182200,90628623,1790,1790,1790,1790,0
|
|
20240604,182100,90628623,1790,1790,1790,1790,0
|
|
20240604,182000,90628623,1790,1790,1790,1790,0
|
|
20240604,181900,90628623,1790,1790,1790,1790,0
|
|
20240604,181800,90628623,1790,1790,1790,1790,0
|
|
20240604,181700,90628623,1790,1790,1790,1790,0
|
|
20240604,181600,90628623,1790,1790,1790,1790,690
|
|
20240604,181500,90628623,1790,1790,1790,1790,0
|
|
20240604,181400,90628623,1790,1790,1790,1790,0
|
|
20240604,181300,90628623,1790,1790,1790,1790,0
|
|
20240604,181200,90628623,1790,1790,1790,1790,0
|
|
20240604,181100,90628623,1790,1790,1790,1790,0
|
|
20240604,181000,90628623,1790,1790,1790,1790,0
|
|
20240604,180900,90628623,1790,1790,1790,1790,0
|
|
20240604,180800,90628623,1790,1790,1790,1790,0
|
|
20240604,180700,90628623,1790,1790,1790,1790,0
|
|
20240604,180600,90628623,1790,1790,1790,1790,0
|
|
20240604,180500,90628623,1790,1790,1790,1790,0
|
|
20240604,180400,90628623,1790,1790,1790,1790,0
|
|
20240604,180300,90628623,1790,1790,1790,1790,0
|
|
20240604,180200,90628623,1790,1790,1790,1790,0
|
|
20240604,180100,90628623,1790,1790,1790,1790,0
|
|
20240604,180000,90628623,1790,1790,1790,1790,0
|
|
20240604,175900,90628623,1790,1790,1790,1790,0
|
|
20240604,175800,90628623,1790,1790,1790,1790,0
|
|
20240604,175700,90628623,1790,1790,1790,1790,0
|
|
20240604,175600,90628623,1790,1790,1790,1790,0
|
|
20240604,175500,90628623,1790,1790,1790,1790,0
|
|
20240604,175400,90628623,1790,1790,1790,1790,0
|
|
20240604,175300,90628623,1790,1790,1790,1790,0
|
|
20240604,175200,90628623,1790,1790,1790,1790,0
|
|
20240604,175100,90628623,1790,1790,1790,1790,0
|
|
20240604,175000,90628623,1790,1790,1790,1790,0
|
|
20240604,174900,90628623,1790,1790,1790,1790,0
|
|
20240604,174800,90628623,1790,1790,1790,1790,0
|
|
20240604,174700,90628623,1790,1790,1790,1790,0
|
|
20240604,174600,90628623,1790,1790,1790,1790,690
|
|
20240604,174500,90628623,1790,1790,1790,1790,0
|
|
20240604,174400,90628623,1790,1790,1790,1790,0
|
|
20240604,174300,90628623,1790,1790,1790,1790,0
|
|
20240604,174200,90628623,1790,1790,1790,1790,0
|
|
20240604,174100,90628623,1790,1790,1790,1790,0
|
|
20240604,174000,90628623,1790,1790,1790,1790,0
|
|
20240604,173900,90628623,1790,1790,1790,1790,0
|
|
20240604,173800,90628623,1790,1790,1790,1790,0
|
|
20240604,173700,90628623,1790,1790,1790,1790,0
|
|
20240604,173600,90628623,1790,1790,1790,1790,0
|
|
20240604,173500,90628623,1790,1790,1790,1790,0
|
|
20240604,173400,90628623,1790,1790,1790,1790,0
|
|
20240604,173300,90628623,1790,1790,1790,1790,0
|
|
20240604,173200,90628623,1790,1790,1790,1790,0
|
|
20240604,173100,90628623,1790,1790,1790,1790,0
|
|
20240604,173000,90628623,1790,1790,1790,1790,0
|
|
20240604,172900,90628623,1790,1790,1790,1790,0
|
|
20240604,172800,90628623,1790,1790,1790,1790,0
|
|
20240604,172700,90628623,1790,1790,1790,1790,0
|
|
20240604,172600,90628623,1790,1790,1790,1790,0
|
|
20240604,172500,90628623,1790,1790,1790,1790,0
|
|
20240604,172400,90628623,1790,1790,1790,1790,0
|
|
20240604,172300,90628623,1790,1790,1790,1790,0
|
|
20240604,172200,90628623,1790,1790,1790,1790,0
|
|
20240604,172100,90628623,1790,1790,1790,1790,0
|
|
20240604,172000,90628623,1790,1790,1790,1790,0
|
|
20240604,171900,90628623,1790,1790,1790,1790,0
|
|
20240604,171800,90628623,1790,1790,1790,1790,0
|
|
20240604,171700,90628623,1790,1790,1790,1790,0
|
|
20240604,171600,90628623,1790,1790,1790,1790,690
|
|
20240604,171500,90628623,1790,1790,1790,1790,0
|
|
20240604,171400,90628623,1790,1790,1790,1790,0
|
|
20240604,171300,90628623,1790,1790,1790,1790,0
|
|
20240604,171200,90628623,1790,1790,1790,1790,0
|
|
20240604,171100,90628623,1790,1790,1790,1790,0
|
|
20240604,171000,90628623,1790,1790,1790,1790,0
|
|
20240604,170900,90628623,1790,1790,1790,1790,0
|
|
20240604,170800,90628623,1790,1790,1790,1790,0
|
|
20240604,170700,90628623,1790,1790,1790,1790,0
|
|
20240604,170600,90628623,1790,1790,1790,1790,0
|
|
20240604,170500,90628623,1790,1790,1790,1790,0
|
|
20240604,170400,90628623,1790,1790,1790,1790,0
|
|
20240604,170300,90628623,1790,1790,1790,1790,0
|
|
20240604,170200,90628623,1790,1790,1790,1790,0
|
|
20240604,170100,90628623,1790,1790,1790,1790,0
|
|
20240604,170000,90628623,1790,1790,1790,1790,0
|
|
20240604,165900,90628623,1790,1790,1790,1790,0
|
|
20240604,165800,90628623,1790,1790,1790,1790,0
|
|
20240604,165700,90628623,1790,1790,1790,1790,0
|
|
20240604,165600,90628623,1790,1790,1790,1790,0
|
|
20240604,165500,90628623,1790,1790,1790,1790,0
|
|
20240604,165400,90628623,1790,1790,1790,1790,0
|
|
20240604,165300,90628623,1790,1790,1790,1790,0
|
|
20240604,165200,90628623,1790,1790,1790,1790,0
|
|
20240604,165100,90628623,1790,1790,1790,1790,0
|
|
20240604,165000,90628623,1790,1790,1790,1790,0
|
|
20240604,164900,90628623,1790,1790,1790,1790,0
|
|
20240604,164800,90628623,1790,1790,1790,1790,0
|
|
20240604,164700,90628623,1790,1790,1790,1790,0
|
|
20240604,164600,90628623,1790,1790,1790,1790,690
|
|
20240604,164500,90628623,1790,1790,1790,1790,0
|
|
20240604,164400,90628623,1790,1790,1790,1790,0
|
|
20240604,164300,90628623,1790,1790,1790,1790,0
|
|
20240604,164200,90628623,1790,1790,1790,1790,0
|
|
20240604,164100,90628623,1790,1790,1790,1790,0
|
|
20240604,164000,90628623,1790,1790,1790,1790,0
|
|
20240604,163900,90628623,1790,1790,1790,1790,0
|
|
20240604,163800,90628623,1790,1790,1790,1790,0
|
|
20240604,163700,90628623,1790,1790,1790,1790,0
|
|
20240604,163600,90628623,1790,1790,1790,1790,0
|
|
20240604,163500,90628623,1790,1790,1790,1790,0
|
|
20240604,163400,90628623,1790,1790,1790,1790,0
|
|
20240604,163300,90628623,1790,1790,1790,1790,0
|
|
20240604,163200,90628623,1790,1790,1790,1790,0
|
|
20240604,163100,90628623,1790,1790,1790,1790,0
|
|
20240604,163000,90628623,1790,1790,1790,1790,0
|
|
20240604,162900,90628623,1790,1790,1790,1790,0
|
|
20240604,162800,90628623,1790,1790,1790,1790,0
|
|
20240604,162700,90628623,1790,1790,1790,1790,0
|
|
20240604,162600,90628623,1790,1790,1790,1790,0
|
|
20240604,162500,90628623,1790,1790,1790,1790,0
|
|
20240604,162400,90628623,1790,1790,1790,1790,0
|
|
20240604,162300,90628623,1790,1790,1790,1790,0
|
|
20240604,162200,90628623,1790,1790,1790,1790,0
|
|
20240604,162100,90628623,1790,1790,1790,1790,0
|
|
20240604,162000,90628623,1790,1790,1790,1790,0
|
|
20240604,161900,90628623,1790,1790,1790,1790,0
|
|
20240604,161800,90628623,1790,1790,1790,1790,0
|
|
20240604,161700,90628623,1790,1790,1790,1790,0
|
|
20240604,161600,90628623,1790,1790,1790,1790,690
|
|
20240604,161500,90628623,1790,1790,1790,1790,0
|
|
20240604,161400,90628623,1790,1790,1790,1790,0
|
|
20240604,161300,90628623,1790,1790,1790,1790,0
|
|
20240604,161200,90628623,1790,1790,1790,1790,0
|
|
20240604,161100,90628623,1790,1790,1790,1790,0
|
|
20240604,161000,90628623,1790,1790,1790,1790,0
|
|
20240604,160900,90628623,1790,1790,1790,1790,0
|
|
20240604,160800,90628623,1790,1790,1790,1790,0
|
|
20240604,160700,90628623,1790,1790,1790,1790,0
|
|
20240604,160600,90628623,1790,1790,1790,1790,0
|
|
20240604,160500,90628623,1790,1790,1790,1790,0
|
|
20240604,160400,90628623,1790,1790,1790,1790,0
|
|
20240604,160300,90628623,1790,1790,1790,1790,0
|
|
20240604,160200,90628623,1790,1790,1790,1790,0
|
|
20240604,160100,90628623,1790,1790,1790,1790,0
|
|
20240604,160000,90628623,1790,1790,1790,1790,0
|
|
20240604,155900,90628623,1790,1790,1790,1790,0
|
|
20240604,155800,90628623,1790,1790,1790,1790,0
|
|
20240604,155700,90628623,1790,1790,1790,1790,0
|
|
20240604,155600,90628623,1790,1790,1790,1790,0
|
|
20240604,155500,90628623,1790,1790,1790,1790,0
|
|
20240604,155400,90628623,1790,1790,1790,1790,0
|
|
20240604,155300,90628623,1790,1790,1790,1790,0
|
|
20240604,155200,90628623,1790,1790,1790,1790,0
|
|
20240604,155100,90628623,1790,1790,1790,1790,0
|
|
20240604,155000,90628623,1790,1790,1790,1790,0
|
|
20240604,154900,90628623,1790,1790,1790,1790,0
|
|
20240604,154800,90628623,1790,1790,1790,1790,0
|
|
20240604,154700,90628623,1790,1790,1790,1790,0
|
|
20240604,154600,90628623,1790,1790,1790,1790,690
|
|
20240604,154500,90628623,1790,1790,1790,1790,0
|
|
20240604,154400,90628623,1790,1790,1790,1790,0
|
|
20240604,154300,90628623,1790,1790,1790,1790,0
|
|
20240604,154200,90628623,1790,1790,1790,1790,0
|
|
20240604,154100,90628623,1790,1790,1790,1790,0
|
|
20240604,154000,90628623,1790,1790,1790,1790,0
|
|
20240604,153900,90628623,1790,1790,1790,1790,0
|
|
20240604,153800,90628623,1790,1790,1790,1790,0
|
|
20240604,153700,90628623,1790,1790,1790,1790,0
|
|
20240604,153600,90628623,1790,1790,1790,1790,0
|
|
20240604,153500,90628623,1790,1790,1790,1790,0
|
|
20240604,153400,90628623,1790,1790,1790,1790,0
|
|
20240604,153300,90628623,1790,1790,1790,1790,0
|
|
20240604,153200,90628623,1790,1790,1790,1790,0
|
|
20240604,153100,90628623,1790,1790,1790,1790,0
|
|
20240604,153000,90628623,1790,1790,1790,1790,690
|
|
20240604,152900,89393523,1789,1789,1789,1789,0
|
|
20240604,152800,89393523,1789,1789,1789,1789,0
|
|
20240604,152700,89393523,1789,1789,1789,1789,0
|
|
20240604,152600,89393523,1789,1789,1789,1789,0
|
|
20240604,152500,89393523,1789,1789,1789,1789,0
|
|
20240604,152400,89393523,1789,1789,1789,1789,0
|
|
20240604,152300,89393523,1789,1789,1789,1789,0
|
|
20240604,152200,89393523,1789,1789,1789,1789,0
|
|
20240604,152100,89393523,1789,1789,1789,1789,0
|
|
20240604,152000,89393523,1789,1789,1789,1789,0
|
|
20240604,151900,89393523,1789,1789,1789,1789,1
|
|
20240604,151800,89391734,1790,1790,1790,1790,0
|
|
20240604,151700,89391734,1790,1790,1790,1790,0
|
|
20240604,151600,89391734,1790,1790,1790,1790,1
|
|
20240604,151500,89389944,1790,1790,1790,1790,0
|
|
20240604,151400,89389944,1790,1790,1790,1790,50
|
|
20240604,151300,89300444,1790,1790,1790,1790,20
|
|
20240604,151200,89264644,1790,1790,1790,1790,0
|
|
20240604,151100,89264644,1790,1790,1790,1790,0
|
|
20240604,151000,89264644,1790,1780,1790,1780,14
|
|
20240604,150900,89239714,1780,1784,1784,1780,1052
|
|
20240604,150800,87363494,1784,1790,1790,1784,950
|
|
20240604,150700,85668688,1784,1784,1784,1784,231
|
|
20240604,150600,85256584,1790,1790,1790,1790,3
|
|
20240604,150500,85251214,1784,1790,1790,1784,8
|
|
20240604,150400,85236911,1790,1790,1790,1790,0
|
|
20240604,150300,85236911,1790,1790,1790,1790,0
|
|
20240604,150200,85236911,1790,1789,1790,1789,85
|
|
20240604,150100,85084845,1789,1789,1789,1789,1
|
|
20240604,150000,85083056,1789,1789,1789,1789,200
|
|
20240604,145900,84725256,1789,1789,1789,1789,0
|
|
20240604,145800,84725256,1789,1789,1789,1789,0
|
|
20240604,145700,84725256,1789,1789,1789,1789,0
|
|
20240604,145600,84725256,1789,1789,1789,1789,0
|
|
20240604,145500,84725256,1789,1789,1789,1789,1
|
|
20240604,145400,84723467,1789,1789,1789,1789,1
|
|
20240604,145300,84721678,1788,1788,1788,1788,0
|
|
20240604,145200,84721678,1788,1788,1788,1788,0
|
|
20240604,145100,84721678,1788,1788,1788,1788,0
|
|
20240604,145000,84721678,1788,1788,1788,1788,0
|
|
20240604,144900,84721678,1788,1788,1788,1788,1
|
|
20240604,144800,84719890,1788,1788,1788,1788,0
|
|
20240604,144700,84719890,1788,1789,1789,1788,24
|
|
20240604,144600,84676958,1789,1789,1789,1789,10
|
|
20240604,144500,84659068,1789,1789,1789,1789,0
|
|
20240604,144400,84659068,1789,1789,1789,1789,5
|
|
20240604,144300,84650123,1789,1789,1789,1789,0
|
|
20240604,144200,84650123,1789,1789,1789,1789,0
|
|
20240604,144100,84650123,1789,1785,1789,1784,56
|
|
20240604,144000,84550078,1789,1789,1789,1789,0
|
|
20240604,143900,84550078,1789,1789,1789,1789,1
|
|
20240604,143800,84548289,1784,1784,1784,1784,0
|
|
20240604,143700,84548289,1784,1788,1788,1784,7477
|
|
20240604,143600,71192028,1789,1789,1789,1789,0
|
|
20240604,143500,71192028,1789,1789,1789,1789,0
|
|
20240604,143400,71192028,1789,1788,1789,1788,151
|
|
20240604,143300,70922032,1788,1788,1788,1788,8
|
|
20240604,143200,70907728,1789,1789,1789,1789,572
|
|
20240604,143100,69884420,1789,1789,1789,1789,0
|
|
20240604,143000,69884420,1789,1789,1789,1789,5
|
|
20240604,142900,69875475,1790,1790,1790,1790,0
|
|
20240604,142800,69875475,1790,1790,1790,1790,0
|
|
20240604,142700,69875475,1790,1790,1790,1790,0
|
|
20240604,142600,69875475,1790,1790,1790,1790,500
|
|
20240604,142500,68980475,1789,1789,1789,1789,0
|
|
20240604,142400,68980475,1789,1789,1789,1789,0
|
|
20240604,142300,68980475,1789,1789,1789,1789,8
|
|
20240604,142200,68966163,1789,1790,1790,1789,299
|
|
20240604,142100,68430955,1790,1790,1790,1790,0
|
|
20240604,142000,68430955,1790,1790,1790,1790,0
|
|
20240604,141900,68430955,1790,1790,1790,1790,23
|
|
20240604,141800,68389785,1789,1789,1789,1789,0
|
|
20240604,141700,68389785,1789,1789,1789,1789,417
|
|
20240604,141600,67643772,1790,1790,1790,1790,0
|
|
20240604,141500,67643772,1790,1790,1790,1790,0
|
|
20240604,141400,67643772,1790,1790,1790,1790,0
|
|
20240604,141300,67643772,1790,1790,1790,1790,0
|
|
20240604,141200,67643772,1790,1790,1790,1790,0
|
|
20240604,141100,67643772,1790,1790,1790,1790,0
|
|
20240604,141000,67643772,1790,1789,1790,1789,407
|
|
20240604,140900,66915449,1788,1788,1788,1788,0
|
|
20240604,140800,66915449,1788,1788,1788,1788,29
|
|
20240604,140700,66863597,1789,1788,1789,1788,693
|
|
20240604,140600,65624320,1789,1789,1789,1789,2032
|
|
20240604,140500,61989072,1789,1789,1789,1789,55
|
|
20240604,140400,61890677,1791,1791,1791,1791,0
|
|
20240604,140300,61890677,1791,1791,1791,1791,332
|
|
20240604,140200,61296065,1791,1791,1791,1791,0
|
|
20240604,140100,61296065,1791,1791,1791,1791,0
|
|
20240604,140000,61296065,1791,1791,1791,1791,0
|
|
20240604,135900,61296065,1791,1791,1791,1791,0
|
|
20240604,135800,61296065,1791,1791,1791,1791,0
|
|
20240604,135700,61296065,1791,1791,1791,1791,0
|
|
20240604,135600,61296065,1791,1791,1791,1791,1
|
|
20240604,135500,61294274,1791,1791,1791,1791,52
|
|
20240604,135400,61201142,1791,1790,1791,1790,300
|
|
20240604,135300,60663852,1791,1790,1791,1790,32
|
|
20240604,135200,60606542,1790,1790,1790,1790,800
|
|
20240604,135100,59174542,1790,1790,1790,1790,1500
|
|
20240604,135000,56489542,1790,1790,1791,1790,308
|
|
20240604,134900,55938122,1790,1790,1790,1790,1334
|
|
20240604,134800,53550262,1790,1790,1790,1790,29
|
|
20240604,134700,53498352,1790,1791,1791,1790,125
|
|
20240604,134600,53274577,1790,1790,1790,1790,0
|
|
20240604,134500,53274577,1790,1790,1790,1790,1013
|
|
20240604,134400,51461307,1790,1790,1790,1790,11
|
|
20240604,134300,51441617,1790,1790,1790,1790,0
|
|
20240604,134200,51441617,1790,1790,1790,1790,0
|
|
20240604,134100,51441617,1790,1790,1790,1790,0
|
|
20240604,134000,51441617,1790,1789,1790,1789,368
|
|
20240604,133900,50783002,1789,1789,1789,1789,0
|
|
20240604,133800,50783002,1789,1788,1789,1788,55
|
|
20240604,133700,50684614,1787,1787,1787,1787,0
|
|
20240604,133600,50684614,1787,1787,1787,1787,0
|
|
20240604,133500,50684614,1787,1787,1787,1787,29
|
|
20240604,133400,50632791,1787,1787,1787,1787,0
|
|
20240604,133300,50632791,1787,1787,1787,1787,986
|
|
20240604,133200,48870809,1787,1787,1787,1787,0
|
|
20240604,133100,48870809,1787,1787,1787,1787,27
|
|
20240604,133000,48822560,1785,1785,1785,1785,0
|
|
20240604,132900,48822560,1785,1785,1785,1785,0
|
|
20240604,132800,48822560,1785,1785,1785,1785,0
|
|
20240604,132700,48822560,1785,1785,1785,1785,0
|
|
20240604,132600,48822560,1785,1785,1785,1785,4
|
|
20240604,132500,48815420,1785,1785,1785,1785,0
|
|
20240604,132400,48815420,1785,1785,1785,1785,0
|
|
20240604,132300,48815420,1785,1785,1785,1785,0
|
|
20240604,132200,48815420,1785,1785,1785,1785,0
|
|
20240604,132100,48815420,1785,1785,1785,1785,1
|
|
20240604,132000,48813635,1785,1785,1785,1785,0
|
|
20240604,131900,48813635,1785,1785,1785,1785,0
|
|
20240604,131800,48813635,1785,1785,1785,1785,0
|
|
20240604,131700,48813635,1785,1785,1785,1785,0
|
|
20240604,131600,48813635,1785,1785,1785,1785,877
|
|
20240604,131500,47248190,1785,1785,1785,1785,0
|
|
20240604,131400,47248190,1785,1785,1785,1785,0
|
|
20240604,131300,47248190,1785,1785,1785,1785,0
|
|
20240604,131200,47248190,1785,1785,1785,1785,0
|
|
20240604,131100,47248190,1785,1785,1785,1785,0
|
|
20240604,131000,47248190,1785,1785,1785,1785,243
|
|
20240604,130900,46814435,1785,1785,1785,1785,0
|
|
20240604,130800,46814435,1785,1785,1785,1785,1
|
|
20240604,130700,46812650,1779,1779,1779,1779,0
|
|
20240604,130600,46812650,1779,1779,1779,1779,0
|
|
20240604,130500,46812650,1779,1779,1779,1779,861
|
|
20240604,130400,45280931,1779,1779,1779,1779,139
|
|
20240604,130300,45033650,1778,1778,1778,1778,0
|
|
20240604,130200,45033650,1778,1778,1778,1778,29
|
|
20240604,130100,44982088,1785,1785,1785,1785,0
|
|
20240604,130000,44982088,1785,1785,1785,1785,0
|
|
20240604,125900,44982088,1785,1785,1785,1785,0
|
|
20240604,125800,44982088,1785,1785,1785,1785,0
|
|
20240604,125700,44982088,1785,1785,1785,1785,0
|
|
20240604,125600,44982088,1785,1785,1785,1785,0
|
|
20240604,125500,44982088,1785,1785,1785,1785,0
|
|
20240604,125400,44982088,1785,1785,1785,1785,13
|
|
20240604,125300,44958883,1785,1785,1785,1785,0
|
|
20240604,125200,44958883,1785,1785,1785,1785,0
|
|
20240604,125100,44958883,1785,1785,1785,1785,0
|
|
20240604,125000,44958883,1785,1785,1785,1785,0
|
|
20240604,124900,44958883,1785,1785,1785,1785,0
|
|
20240604,124800,44958883,1785,1785,1785,1785,0
|
|
20240604,124700,44958883,1785,1785,1785,1785,1
|
|
20240604,124600,44957098,1786,1787,1787,1786,4
|
|
20240604,124500,44949952,1786,1786,1786,1786,5
|
|
20240604,124400,44941022,1786,1786,1786,1786,0
|
|
20240604,124300,44941022,1786,1786,1786,1786,0
|
|
20240604,124200,44941022,1786,1786,1786,1786,0
|
|
20240604,124100,44941022,1786,1786,1786,1786,0
|
|
20240604,124000,44941022,1786,1786,1786,1786,0
|
|
20240604,123900,44941022,1786,1786,1786,1786,0
|
|
20240604,123800,44941022,1786,1786,1786,1786,1
|
|
20240604,123700,44939236,1778,1778,1778,1778,0
|
|
20240604,123600,44939236,1778,1778,1778,1778,0
|
|
20240604,123500,44939236,1778,1778,1778,1778,0
|
|
20240604,123400,44939236,1778,1778,1778,1778,0
|
|
20240604,123300,44939236,1778,1778,1778,1778,0
|
|
20240604,123200,44939236,1778,1778,1778,1778,0
|
|
20240604,123100,44939236,1778,1778,1778,1778,0
|
|
20240604,123000,44939236,1778,1778,1778,1778,0
|
|
20240604,122900,44939236,1778,1787,1787,1778,29
|
|
20240604,122800,44887622,1787,1787,1787,1787,0
|
|
20240604,122700,44887622,1787,1787,1787,1787,1
|
|
20240604,122600,44885835,1787,1787,1787,1787,0
|
|
20240604,122500,44885835,1787,1787,1787,1787,0
|
|
20240604,122400,44885835,1787,1787,1787,1787,0
|
|
20240604,122300,44885835,1787,1787,1787,1787,1
|
|
20240604,122200,44884048,1787,1787,1787,1787,1
|
|
20240604,122100,44882261,1788,1788,1788,1788,0
|
|
20240604,122000,44882261,1788,1788,1788,1788,0
|
|
20240604,121900,44882261,1788,1789,1789,1788,2
|
|
20240604,121800,44878684,1788,1788,1789,1788,12
|
|
20240604,121700,44857227,1779,1779,1779,1779,0
|
|
20240604,121600,44857227,1779,1779,1779,1779,0
|
|
20240604,121500,44857227,1779,1788,1788,1779,19
|
|
20240604,121400,44823363,1788,1788,1788,1788,1
|
|
20240604,121300,44821575,1779,1779,1779,1779,0
|
|
20240604,121200,44821575,1779,1779,1779,1779,0
|
|
20240604,121100,44821575,1779,1779,1779,1779,8
|
|
20240604,121000,44807343,1789,1789,1789,1789,0
|
|
20240604,120900,44807343,1789,1789,1789,1789,0
|
|
20240604,120800,44807343,1789,1789,1789,1789,0
|
|
20240604,120700,44807343,1789,1789,1789,1789,0
|
|
20240604,120600,44807343,1789,1789,1789,1789,60
|
|
20240604,120500,44700003,1789,1789,1789,1789,0
|
|
20240604,120400,44700003,1789,1789,1789,1789,0
|
|
20240604,120300,44700003,1789,1788,1789,1788,308
|
|
20240604,120200,44149191,1789,1789,1789,1789,0
|
|
20240604,120100,44149191,1789,1789,1789,1789,0
|
|
20240604,120000,44149191,1789,1789,1789,1789,0
|
|
20240604,115900,44149191,1789,1789,1789,1789,0
|
|
20240604,115800,44149191,1789,1789,1789,1789,6
|
|
20240604,115700,44138457,1779,1779,1779,1779,200
|
|
20240604,115600,43782657,1788,1788,1788,1778,115
|
|
20240604,115500,43577317,1788,1788,1788,1788,27
|
|
20240604,115400,43529041,1788,1788,1788,1788,221
|
|
20240604,115300,43133893,1788,1788,1788,1788,0
|
|
20240604,115200,43133893,1788,1788,1788,1788,0
|
|
20240604,115100,43133893,1788,1788,1788,1788,0
|
|
20240604,115000,43133893,1788,1788,1788,1788,10
|
|
20240604,114900,43116013,1790,1790,1790,1790,0
|
|
20240604,114800,43116013,1790,1790,1790,1790,0
|
|
20240604,114700,43116013,1790,1790,1790,1790,0
|
|
20240604,114600,43116013,1790,1780,1790,1776,2116
|
|
20240604,114500,39355589,1790,1790,1790,1790,0
|
|
20240604,114400,39355589,1790,1790,1790,1790,0
|
|
20240604,114300,39355589,1790,1790,1790,1790,564
|
|
20240604,114200,38346029,1790,1790,1790,1790,0
|
|
20240604,114100,38346029,1790,1786,1790,1786,4
|
|
20240604,114000,38338875,1777,1777,1777,1777,0
|
|
20240604,113900,38338875,1777,1777,1777,1777,0
|
|
20240604,113800,38338875,1777,1777,1777,1777,0
|
|
20240604,113700,38338875,1777,1777,1777,1777,2
|
|
20240604,113600,38335321,1776,1780,1780,1776,874
|
|
20240604,113500,36781036,1787,1780,1787,1780,78
|
|
20240604,113400,36642189,1780,1780,1780,1780,104
|
|
20240604,113300,36457069,1781,1781,1781,1781,0
|
|
20240604,113200,36457069,1781,1780,1781,1780,7
|
|
20240604,113100,36444608,1788,1788,1788,1788,0
|
|
20240604,113000,36444608,1788,1788,1788,1788,0
|
|
20240604,112900,36444608,1788,1788,1788,1788,0
|
|
20240604,112800,36444608,1788,1788,1788,1788,0
|
|
20240604,112700,36444608,1788,1786,1788,1786,18
|
|
20240604,112600,36412426,1779,1779,1779,1779,0
|
|
20240604,112500,36412426,1779,1779,1779,1779,0
|
|
20240604,112400,36412426,1779,1779,1779,1779,0
|
|
20240604,112300,36412426,1779,1780,1780,1779,29
|
|
20240604,112200,36360829,1788,1788,1788,1788,0
|
|
20240604,112100,36360829,1788,1782,1788,1782,2
|
|
20240604,112000,36357259,1783,1783,1783,1783,0
|
|
20240604,111900,36357259,1783,1783,1783,1783,0
|
|
20240604,111800,36357259,1783,1783,1783,1783,0
|
|
20240604,111700,36357259,1783,1783,1783,1782,302
|
|
20240604,111600,35819092,1782,1783,1783,1782,91
|
|
20240604,111500,35656929,1788,1788,1788,1788,0
|
|
20240604,111400,35656929,1788,1788,1788,1788,0
|
|
20240604,111300,35656929,1788,1788,1788,1788,0
|
|
20240604,111200,35656929,1788,1787,1788,1787,9
|
|
20240604,111100,35640845,1787,1787,1787,1787,1
|
|
20240604,111000,35639058,1782,1782,1782,1782,0
|
|
20240604,110900,35639058,1782,1783,1783,1782,120
|
|
20240604,110800,35425168,1782,1782,1782,1782,126
|
|
20240604,110700,35200636,1781,1781,1781,1781,0
|
|
20240604,110600,35200636,1781,1781,1781,1781,0
|
|
20240604,110500,35200636,1781,1781,1781,1781,0
|
|
20240604,110400,35200636,1781,1781,1781,1781,0
|
|
20240604,110300,35200636,1781,1781,1781,1781,0
|
|
20240604,110200,35200636,1781,1780,1781,1780,116
|
|
20240604,110100,34994052,1780,1780,1780,1780,0
|
|
20240604,110000,34994052,1780,1780,1780,1780,0
|
|
20240604,105900,34994052,1780,1780,1780,1780,20
|
|
20240604,105800,34958452,1780,1780,1780,1780,10
|
|
20240604,105700,34940652,1780,1781,1781,1780,654
|
|
20240604,105600,33776436,1781,1781,1781,1781,15
|
|
20240604,105500,33749721,1782,1782,1782,1782,0
|
|
20240604,105400,33749721,1782,1782,1782,1782,0
|
|
20240604,105300,33749721,1782,1782,1782,1782,0
|
|
20240604,105200,33749721,1782,1782,1782,1782,0
|
|
20240604,105100,33749721,1782,1782,1782,1782,0
|
|
20240604,105000,33749721,1782,1785,1785,1782,75
|
|
20240604,104900,33616065,1789,1789,1789,1789,0
|
|
20240604,104800,33616065,1789,1789,1789,1789,0
|
|
20240604,104700,33616065,1789,1789,1789,1789,0
|
|
20240604,104600,33616065,1789,1789,1789,1789,0
|
|
20240604,104500,33616065,1789,1789,1789,1789,0
|
|
20240604,104400,33616065,1789,1789,1789,1789,0
|
|
20240604,104300,33616065,1789,1789,1789,1789,1
|
|
20240604,104200,33614276,1790,1790,1790,1790,0
|
|
20240604,104100,33614276,1790,1790,1790,1790,0
|
|
20240604,104000,33614276,1790,1790,1790,1790,0
|
|
20240604,103900,33614276,1790,1790,1790,1790,0
|
|
20240604,103800,33614276,1790,1790,1790,1790,0
|
|
20240604,103700,33614276,1790,1790,1790,1790,0
|
|
20240604,103600,33614276,1790,1790,1790,1790,0
|
|
20240604,103500,33614276,1790,1790,1790,1790,0
|
|
20240604,103400,33614276,1790,1790,1790,1790,0
|
|
20240604,103300,33614276,1790,1790,1790,1790,1001
|
|
20240604,103200,31822486,1791,1791,1791,1791,0
|
|
20240604,103100,31822486,1791,1791,1791,1791,0
|
|
20240604,103000,31822486,1791,1791,1791,1791,0
|
|
20240604,102900,31822486,1791,1791,1791,1791,0
|
|
20240604,102800,31822486,1791,1789,1791,1789,14
|
|
20240604,102700,31797435,1789,1783,1789,1783,4
|
|
20240604,102600,31790292,1781,1781,1781,1781,26
|
|
20240604,102500,31743986,1781,1781,1781,1781,10
|
|
20240604,102400,31726176,1781,1781,1781,1781,1
|
|
20240604,102300,31724395,1781,1781,1781,1781,0
|
|
20240604,102200,31724395,1781,1781,1781,1781,0
|
|
20240604,102100,31724395,1781,1781,1781,1781,9
|
|
20240604,102000,31708366,1781,1781,1781,1781,2
|
|
20240604,101900,31704804,1781,1781,1781,1781,3
|
|
20240604,101800,31699461,1781,1781,1781,1781,349
|
|
20240604,101700,31077892,1781,1781,1781,1781,201
|
|
20240604,101600,30719911,1783,1785,1785,1783,485
|
|
20240604,101500,29855074,1786,1786,1786,1786,87
|
|
20240604,101400,29699692,1786,1786,1786,1786,10
|
|
20240604,101300,29681832,1786,1786,1786,1786,0
|
|
20240604,101200,29681832,1786,1786,1786,1786,0
|
|
20240604,101100,29681832,1786,1790,1790,1786,12
|
|
20240604,101000,29660392,1793,1793,1793,1793,0
|
|
20240604,100900,29660392,1793,1793,1793,1793,0
|
|
20240604,100800,29660392,1793,1793,1793,1793,0
|
|
20240604,100700,29660392,1793,1791,1793,1791,3
|
|
20240604,100600,29655016,1790,1790,1790,1790,98
|
|
20240604,100500,29479596,1785,1785,1785,1785,0
|
|
20240604,100400,29479596,1785,1785,1785,1785,0
|
|
20240604,100300,29479596,1785,1785,1785,1785,0
|
|
20240604,100200,29479596,1785,1785,1785,1785,0
|
|
20240604,100100,29479596,1785,1785,1785,1785,58
|
|
20240604,100000,29376066,1790,1790,1790,1790,0
|
|
20240604,095900,29376066,1790,1790,1790,1790,11
|
|
20240604,095800,29356376,1790,1790,1790,1790,0
|
|
20240604,095700,29356376,1790,1785,1790,1785,2
|
|
20240604,095600,29352801,1790,1790,1790,1790,0
|
|
20240604,095500,29352801,1790,1790,1790,1790,0
|
|
20240604,095400,29352801,1790,1790,1790,1790,100
|
|
20240604,095300,29173801,1794,1794,1794,1794,21
|
|
20240604,095200,29136127,1794,1794,1794,1794,0
|
|
20240604,095100,29136127,1794,1794,1794,1794,0
|
|
20240604,095000,29136127,1794,1794,1794,1794,0
|
|
20240604,094900,29136127,1794,1794,1794,1794,0
|
|
20240604,094800,29136127,1794,1794,1794,1794,0
|
|
20240604,094700,29136127,1794,1794,1794,1794,792
|
|
20240604,094600,27715279,1794,1784,1794,1783,425
|
|
20240604,094500,26957415,1785,1785,1785,1784,1802
|
|
20240604,094400,23741071,1794,1794,1794,1784,34
|
|
20240604,094300,23680365,1794,1794,1794,1794,0
|
|
20240604,094200,23680365,1794,1794,1794,1794,0
|
|
20240604,094100,23680365,1794,1794,1794,1794,423
|
|
20240604,094000,22921503,1794,1794,1794,1794,200
|
|
20240604,093900,22562703,1794,1794,1794,1794,0
|
|
20240604,093800,22562703,1794,1794,1794,1794,0
|
|
20240604,093700,22562703,1794,1794,1794,1794,0
|
|
20240604,093600,22562703,1794,1792,1794,1792,169
|
|
20240604,093500,22259756,1794,1794,1794,1794,0
|
|
20240604,093400,22259756,1794,1794,1794,1794,0
|
|
20240604,093300,22259756,1794,1794,1794,1794,0
|
|
20240604,093200,22259756,1794,1794,1794,1794,55
|
|
20240604,093100,22161086,1785,1793,1794,1785,346
|
|
20240604,093000,21540412,1794,1794,1794,1794,0
|
|
20240604,092900,21540412,1794,1794,1794,1794,0
|
|
20240604,092800,21540412,1794,1783,1794,1783,2
|
|
20240604,092700,21536835,1794,1794,1794,1794,12
|
|
20240604,092600,21515307,1794,1794,1794,1794,0
|
|
20240604,092500,21515307,1794,1786,1794,1783,608
|
|
20240604,092400,20430625,1794,1786,1794,1786,21
|
|
20240604,092300,20393111,1794,1794,1794,1794,120
|
|
20240604,092200,20177831,1794,1794,1794,1794,0
|
|
20240604,092100,20177831,1794,1785,1794,1785,11
|
|
20240604,092000,20158187,1794,1794,1794,1794,0
|
|
20240604,091900,20158187,1794,1782,1794,1782,5
|
|
20240604,091800,20149241,1790,1790,1790,1790,50
|
|
20240604,091700,20059741,1795,1796,1796,1795,5371
|
|
20240604,091600,10414802,1799,1799,1799,1799,5
|
|
20240604,091500,10405807,1797,1799,1800,1797,505
|
|
20240604,091400,9497316,1799,1795,1799,1795,2248
|
|
20240604,091300,5459147,1799,1799,1799,1799,0
|
|
20240604,091200,5459147,1799,1796,1799,1796,12
|
|
20240604,091100,5437589,1798,1795,1800,1795,18
|
|
20240604,091000,5405260,1795,1795,1800,1795,590
|
|
20240604,090900,4346200,1795,1793,1795,1793,802
|
|
20240604,090800,2907590,1793,1793,1793,1793,10
|
|
20240604,090700,2889660,1794,1794,1794,1794,0
|
|
20240604,090600,2889660,1794,1790,1794,1790,699
|
|
20240604,090500,1638396,1790,1790,1790,1790,0
|
|
20240604,090400,1638396,1790,1789,1790,1789,18
|
|
20240604,090300,1606193,1789,1785,1789,1781,15
|
|
20240604,090200,1579404,1788,1780,1790,1780,66
|
|
20240604,090100,1461869,1790,1790,1790,1780,22
|
|
20240604,090000,1422689,1789,1790,1790,1787,795
|