586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184300,98962658,1875,1875,1875,1875,1520
|
|
20240613,184200,98962658,1875,1875,1875,1875,0
|
|
20240613,184100,98962658,1875,1875,1875,1875,0
|
|
20240613,184000,98962658,1875,1875,1875,1875,0
|
|
20240613,183900,98962658,1875,1875,1875,1875,0
|
|
20240613,183800,98962658,1875,1875,1875,1875,0
|
|
20240613,183700,98962658,1875,1875,1875,1875,0
|
|
20240613,183600,98962658,1875,1875,1875,1875,0
|
|
20240613,183500,98962658,1875,1875,1875,1875,0
|
|
20240613,183400,98962658,1875,1875,1875,1875,0
|
|
20240613,183300,98962658,1875,1875,1875,1875,0
|
|
20240613,183200,98962658,1875,1875,1875,1875,0
|
|
20240613,183100,98962658,1875,1875,1875,1875,0
|
|
20240613,183000,98962658,1875,1875,1875,1875,0
|
|
20240613,182900,98962658,1875,1875,1875,1875,0
|
|
20240613,182800,98962658,1875,1875,1875,1875,0
|
|
20240613,182700,98962658,1875,1875,1875,1875,0
|
|
20240613,182600,98962658,1875,1875,1875,1875,0
|
|
20240613,182500,98962658,1875,1875,1875,1875,0
|
|
20240613,182400,98962658,1875,1875,1875,1875,0
|
|
20240613,182300,98962658,1875,1875,1875,1875,0
|
|
20240613,182200,98962658,1875,1875,1875,1875,0
|
|
20240613,182100,98962658,1875,1875,1875,1875,0
|
|
20240613,182000,98962658,1875,1875,1875,1875,0
|
|
20240613,181900,98962658,1875,1875,1875,1875,0
|
|
20240613,181800,98962658,1875,1875,1875,1875,0
|
|
20240613,181700,98962658,1875,1875,1875,1875,0
|
|
20240613,181600,98962658,1875,1875,1875,1875,0
|
|
20240613,181500,98962658,1875,1875,1875,1875,0
|
|
20240613,181400,98962658,1875,1875,1875,1875,0
|
|
20240613,181300,98962658,1875,1875,1875,1875,1520
|
|
20240613,181200,98962658,1875,1875,1875,1875,0
|
|
20240613,181100,98962658,1875,1875,1875,1875,0
|
|
20240613,181000,98962658,1875,1875,1875,1875,0
|
|
20240613,180900,98962658,1875,1875,1875,1875,0
|
|
20240613,180800,98962658,1875,1875,1875,1875,0
|
|
20240613,180700,98962658,1875,1875,1875,1875,0
|
|
20240613,180600,98962658,1875,1875,1875,1875,0
|
|
20240613,180500,98962658,1875,1875,1875,1875,0
|
|
20240613,180400,98962658,1875,1875,1875,1875,0
|
|
20240613,180300,98962658,1875,1875,1875,1875,0
|
|
20240613,180200,98962658,1875,1875,1875,1875,0
|
|
20240613,180100,98962658,1875,1875,1875,1875,0
|
|
20240613,180000,98962658,1875,1875,1875,1875,0
|
|
20240613,175900,98962658,1875,1875,1875,1875,0
|
|
20240613,175800,98962658,1875,1875,1875,1875,0
|
|
20240613,175700,98962658,1875,1875,1875,1875,0
|
|
20240613,175600,98962658,1875,1875,1875,1875,0
|
|
20240613,175500,98962658,1875,1875,1875,1875,0
|
|
20240613,175400,98962658,1875,1875,1875,1875,0
|
|
20240613,175300,98962658,1875,1875,1875,1875,0
|
|
20240613,175200,98962658,1875,1875,1875,1875,0
|
|
20240613,175100,98962658,1875,1875,1875,1875,0
|
|
20240613,175000,98962658,1875,1875,1875,1875,0
|
|
20240613,174900,98962658,1875,1875,1875,1875,0
|
|
20240613,174800,98962658,1875,1875,1875,1875,0
|
|
20240613,174700,98962658,1875,1875,1875,1875,0
|
|
20240613,174600,98962658,1875,1875,1875,1875,0
|
|
20240613,174500,98962658,1875,1875,1875,1875,0
|
|
20240613,174400,98962658,1875,1875,1875,1875,0
|
|
20240613,174300,98962658,1875,1875,1875,1875,1520
|
|
20240613,174200,98962658,1875,1875,1875,1875,0
|
|
20240613,174100,98962658,1875,1875,1875,1875,0
|
|
20240613,174000,98962658,1875,1875,1875,1875,0
|
|
20240613,173900,98962658,1875,1875,1875,1875,0
|
|
20240613,173800,98962658,1875,1875,1875,1875,0
|
|
20240613,173700,98962658,1875,1875,1875,1875,0
|
|
20240613,173600,98962658,1875,1875,1875,1875,0
|
|
20240613,173500,98962658,1875,1875,1875,1875,0
|
|
20240613,173400,98962658,1875,1875,1875,1875,0
|
|
20240613,173300,98962658,1875,1875,1875,1875,0
|
|
20240613,173200,98962658,1875,1875,1875,1875,0
|
|
20240613,173100,98962658,1875,1875,1875,1875,0
|
|
20240613,173000,98962658,1875,1875,1875,1875,0
|
|
20240613,172900,98962658,1875,1875,1875,1875,0
|
|
20240613,172800,98962658,1875,1875,1875,1875,0
|
|
20240613,172700,98962658,1875,1875,1875,1875,0
|
|
20240613,172600,98962658,1875,1875,1875,1875,0
|
|
20240613,172500,98962658,1875,1875,1875,1875,0
|
|
20240613,172400,98962658,1875,1875,1875,1875,0
|
|
20240613,172300,98962658,1875,1875,1875,1875,0
|
|
20240613,172200,98962658,1875,1875,1875,1875,0
|
|
20240613,172100,98962658,1875,1875,1875,1875,0
|
|
20240613,172000,98962658,1875,1875,1875,1875,0
|
|
20240613,171900,98962658,1875,1875,1875,1875,0
|
|
20240613,171800,98962658,1875,1875,1875,1875,0
|
|
20240613,171700,98962658,1875,1875,1875,1875,0
|
|
20240613,171600,98962658,1875,1875,1875,1875,0
|
|
20240613,171500,98962658,1875,1875,1875,1875,0
|
|
20240613,171400,98962658,1875,1875,1875,1875,0
|
|
20240613,171300,98962658,1875,1875,1875,1875,1520
|
|
20240613,171200,98962658,1875,1875,1875,1875,0
|
|
20240613,171100,98962658,1875,1875,1875,1875,0
|
|
20240613,171000,98962658,1875,1875,1875,1875,0
|
|
20240613,170900,98962658,1875,1875,1875,1875,0
|
|
20240613,170800,98962658,1875,1875,1875,1875,0
|
|
20240613,170700,98962658,1875,1875,1875,1875,0
|
|
20240613,170600,98962658,1875,1875,1875,1875,0
|
|
20240613,170500,98962658,1875,1875,1875,1875,0
|
|
20240613,170400,98962658,1875,1875,1875,1875,0
|
|
20240613,170300,98962658,1875,1875,1875,1875,0
|
|
20240613,170200,98962658,1875,1875,1875,1875,0
|
|
20240613,170100,98962658,1875,1875,1875,1875,0
|
|
20240613,170000,98962658,1875,1875,1875,1875,0
|
|
20240613,165900,98962658,1875,1875,1875,1875,0
|
|
20240613,165800,98962658,1875,1875,1875,1875,0
|
|
20240613,165700,98962658,1875,1875,1875,1875,0
|
|
20240613,165600,98962658,1875,1875,1875,1875,0
|
|
20240613,165500,98962658,1875,1875,1875,1875,0
|
|
20240613,165400,98962658,1875,1875,1875,1875,0
|
|
20240613,165300,98962658,1875,1875,1875,1875,0
|
|
20240613,165200,98962658,1875,1875,1875,1875,0
|
|
20240613,165100,98962658,1875,1875,1875,1875,0
|
|
20240613,165000,98962658,1875,1875,1875,1875,0
|
|
20240613,164900,98962658,1875,1875,1875,1875,0
|
|
20240613,164800,98962658,1875,1875,1875,1875,0
|
|
20240613,164700,98962658,1875,1875,1875,1875,0
|
|
20240613,164600,98962658,1875,1875,1875,1875,0
|
|
20240613,164500,98962658,1875,1875,1875,1875,0
|
|
20240613,164400,98962658,1875,1875,1875,1875,0
|
|
20240613,164300,98962658,1875,1875,1875,1875,1520
|
|
20240613,164200,98962658,1875,1875,1875,1875,0
|
|
20240613,164100,98962658,1875,1875,1875,1875,0
|
|
20240613,164000,98962658,1875,1875,1875,1875,0
|
|
20240613,163900,98962658,1875,1875,1875,1875,0
|
|
20240613,163800,98962658,1875,1875,1875,1875,0
|
|
20240613,163700,98962658,1875,1875,1875,1875,0
|
|
20240613,163600,98962658,1875,1875,1875,1875,0
|
|
20240613,163500,98962658,1875,1875,1875,1875,0
|
|
20240613,163400,98962658,1875,1875,1875,1875,0
|
|
20240613,163300,98962658,1875,1875,1875,1875,0
|
|
20240613,163200,98962658,1875,1875,1875,1875,0
|
|
20240613,163100,98962658,1875,1875,1875,1875,0
|
|
20240613,163000,98962658,1875,1875,1875,1875,0
|
|
20240613,162900,98962658,1875,1875,1875,1875,0
|
|
20240613,162800,98962658,1875,1875,1875,1875,0
|
|
20240613,162700,98962658,1875,1875,1875,1875,0
|
|
20240613,162600,98962658,1875,1875,1875,1875,0
|
|
20240613,162500,98962658,1875,1875,1875,1875,0
|
|
20240613,162400,98962658,1875,1875,1875,1875,0
|
|
20240613,162300,98962658,1875,1875,1875,1875,0
|
|
20240613,162200,98962658,1875,1875,1875,1875,0
|
|
20240613,162100,98962658,1875,1875,1875,1875,0
|
|
20240613,162000,98962658,1875,1875,1875,1875,0
|
|
20240613,161900,98962658,1875,1875,1875,1875,0
|
|
20240613,161800,98962658,1875,1875,1875,1875,0
|
|
20240613,161700,98962658,1875,1875,1875,1875,0
|
|
20240613,161600,98962658,1875,1875,1875,1875,0
|
|
20240613,161500,98962658,1875,1875,1875,1875,0
|
|
20240613,161400,98962658,1875,1875,1875,1875,0
|
|
20240613,161300,98962658,1875,1875,1875,1875,1520
|
|
20240613,161200,98962658,1875,1875,1875,1875,0
|
|
20240613,161100,98962658,1875,1875,1875,1875,0
|
|
20240613,161000,98962658,1875,1875,1875,1875,0
|
|
20240613,160900,98962658,1875,1875,1875,1875,0
|
|
20240613,160800,98962658,1875,1875,1875,1875,0
|
|
20240613,160700,98962658,1875,1875,1875,1875,0
|
|
20240613,160600,98962658,1875,1875,1875,1875,0
|
|
20240613,160500,98962658,1875,1875,1875,1875,0
|
|
20240613,160400,98962658,1875,1875,1875,1875,0
|
|
20240613,160300,98962658,1875,1875,1875,1875,0
|
|
20240613,160200,98962658,1875,1875,1875,1875,0
|
|
20240613,160100,98962658,1875,1875,1875,1875,0
|
|
20240613,160000,98962658,1875,1875,1875,1875,0
|
|
20240613,155900,98962658,1875,1875,1875,1875,0
|
|
20240613,155800,98962658,1875,1875,1875,1875,0
|
|
20240613,155700,98962658,1875,1875,1875,1875,0
|
|
20240613,155600,98962658,1875,1875,1875,1875,0
|
|
20240613,155500,98962658,1875,1875,1875,1875,0
|
|
20240613,155400,98962658,1875,1875,1875,1875,0
|
|
20240613,155300,98962658,1875,1875,1875,1875,0
|
|
20240613,155200,98962658,1875,1875,1875,1875,0
|
|
20240613,155100,98962658,1875,1875,1875,1875,0
|
|
20240613,155000,98962658,1875,1875,1875,1875,0
|
|
20240613,154900,98962658,1875,1875,1875,1875,0
|
|
20240613,154800,98962658,1875,1875,1875,1875,0
|
|
20240613,154700,98962658,1875,1875,1875,1875,0
|
|
20240613,154600,98962658,1875,1875,1875,1875,0
|
|
20240613,154500,98962658,1875,1875,1875,1875,0
|
|
20240613,154400,98962658,1875,1875,1875,1875,0
|
|
20240613,154300,98962658,1875,1875,1875,1875,1520
|
|
20240613,154200,98962658,1875,1875,1875,1875,0
|
|
20240613,154100,98962658,1875,1875,1875,1875,0
|
|
20240613,154000,98962658,1875,1875,1875,1875,0
|
|
20240613,153900,98962658,1875,1875,1875,1875,0
|
|
20240613,153800,98962658,1875,1875,1875,1875,0
|
|
20240613,153700,98962658,1875,1875,1875,1875,0
|
|
20240613,153600,98962658,1875,1875,1875,1875,0
|
|
20240613,153500,98962658,1875,1875,1875,1875,0
|
|
20240613,153400,98962658,1875,1875,1875,1875,0
|
|
20240613,153300,98962658,1875,1875,1875,1875,0
|
|
20240613,153200,98962658,1875,1875,1875,1875,0
|
|
20240613,153100,98962658,1875,1875,1875,1875,0
|
|
20240613,153000,98962658,1875,1875,1875,1875,1520
|
|
20240613,152900,96112658,1875,1875,1875,1875,0
|
|
20240613,152800,96112658,1875,1875,1875,1875,0
|
|
20240613,152700,96112658,1875,1875,1875,1875,0
|
|
20240613,152600,96112658,1875,1875,1875,1875,0
|
|
20240613,152500,96112658,1875,1875,1875,1875,0
|
|
20240613,152400,96112658,1875,1875,1875,1875,0
|
|
20240613,152300,96112658,1875,1875,1875,1875,0
|
|
20240613,152200,96112658,1875,1875,1875,1875,0
|
|
20240613,152100,96112658,1875,1875,1875,1875,0
|
|
20240613,152000,96112658,1875,1875,1875,1875,0
|
|
20240613,151900,96112658,1875,1875,1875,1875,3
|
|
20240613,151800,96107033,1875,1872,1875,1872,251
|
|
20240613,151700,95636923,1872,1871,1872,1871,301
|
|
20240613,151600,95073751,1872,1871,1872,1871,513
|
|
20240613,151500,94113926,1872,1872,1872,1872,405
|
|
20240613,151400,93355766,1874,1874,1874,1874,0
|
|
20240613,151300,93355766,1874,1872,1874,1872,8
|
|
20240613,151200,93340788,1872,1872,1872,1872,265
|
|
20240613,151100,92844708,1874,1874,1874,1874,10
|
|
20240613,151000,92825968,1875,1874,1875,1874,4
|
|
20240613,150900,92818471,1874,1873,1874,1873,21
|
|
20240613,150800,92779133,1873,1873,1873,1873,0
|
|
20240613,150700,92779133,1873,1873,1874,1873,4
|
|
20240613,150600,92771640,1873,1874,1874,1873,224
|
|
20240613,150500,92352065,1874,1874,1874,1874,3
|
|
20240613,150400,92346443,1875,1875,1875,1875,0
|
|
20240613,150300,92346443,1875,1875,1875,1875,0
|
|
20240613,150200,92346443,1875,1875,1875,1875,0
|
|
20240613,150100,92346443,1875,1875,1875,1875,0
|
|
20240613,150000,92346443,1875,1875,1875,1875,0
|
|
20240613,145900,92346443,1875,1875,1875,1875,40
|
|
20240613,145800,92271443,1875,1875,1875,1875,0
|
|
20240613,145700,92271443,1875,1875,1875,1875,1
|
|
20240613,145600,92269568,1875,1875,1875,1875,1
|
|
20240613,145500,92267693,1872,1871,1875,1871,26
|
|
20240613,145400,92219042,1871,1871,1871,1871,300
|
|
20240613,145300,91657742,1871,1871,1871,1871,2
|
|
20240613,145200,91654000,1871,1871,1871,1871,11
|
|
20240613,145100,91633419,1871,1871,1871,1871,0
|
|
20240613,145000,91633419,1871,1871,1871,1871,435
|
|
20240613,144900,90819534,1875,1874,1875,1874,49
|
|
20240613,144800,90727706,1871,1871,1871,1871,40
|
|
20240613,144700,90652866,1874,1874,1874,1874,1
|
|
20240613,144600,90650992,1874,1874,1874,1874,0
|
|
20240613,144500,90650992,1874,1874,1874,1874,0
|
|
20240613,144400,90650992,1874,1874,1874,1874,0
|
|
20240613,144300,90650992,1874,1874,1874,1874,1
|
|
20240613,144200,90649118,1871,1874,1874,1871,600
|
|
20240613,144100,89526457,1875,1874,1875,1874,3
|
|
20240613,144000,89520833,1874,1874,1874,1874,0
|
|
20240613,143900,89520833,1874,1874,1874,1874,1
|
|
20240613,143800,89518959,1873,1873,1873,1873,0
|
|
20240613,143700,89518959,1873,1873,1873,1873,0
|
|
20240613,143600,89518959,1873,1872,1873,1872,1391
|
|
20240613,143500,86915006,1872,1872,1872,1872,13
|
|
20240613,143400,86890670,1872,1872,1872,1872,1
|
|
20240613,143300,86888798,1872,1872,1872,1872,9
|
|
20240613,143200,86871950,1872,1872,1872,1872,0
|
|
20240613,143100,86871950,1872,1872,1872,1872,0
|
|
20240613,143000,86871950,1872,1872,1872,1872,0
|
|
20240613,142900,86871950,1872,1872,1872,1872,0
|
|
20240613,142800,86871950,1872,1872,1872,1872,6
|
|
20240613,142700,86860718,1872,1872,1872,1872,0
|
|
20240613,142600,86860718,1872,1872,1872,1872,0
|
|
20240613,142500,86860718,1872,1872,1872,1872,0
|
|
20240613,142400,86860718,1872,1872,1872,1872,0
|
|
20240613,142300,86860718,1872,1872,1872,1872,0
|
|
20240613,142200,86860718,1872,1872,1872,1872,0
|
|
20240613,142100,86860718,1872,1875,1875,1871,97
|
|
20240613,142000,86679132,1875,1875,1875,1875,0
|
|
20240613,141900,86679132,1875,1875,1875,1875,0
|
|
20240613,141800,86679132,1875,1875,1875,1875,0
|
|
20240613,141700,86679132,1875,1875,1875,1875,3
|
|
20240613,141600,86673507,1872,1872,1872,1872,307
|
|
20240613,141500,86098803,1875,1875,1875,1875,0
|
|
20240613,141400,86098803,1875,1875,1875,1875,1
|
|
20240613,141300,86096928,1871,1871,1871,1871,15
|
|
20240613,141200,86068863,1871,1871,1871,1871,410
|
|
20240613,141100,85301753,1871,1871,1871,1871,0
|
|
20240613,141000,85301753,1871,1871,1871,1871,0
|
|
20240613,140900,85301753,1871,1871,1871,1871,1079
|
|
20240613,140800,83282944,1871,1871,1871,1871,0
|
|
20240613,140700,83282944,1871,1871,1871,1871,0
|
|
20240613,140600,83282944,1871,1872,1872,1871,10
|
|
20240613,140500,83264233,1875,1875,1875,1875,0
|
|
20240613,140400,83264233,1875,1875,1875,1875,0
|
|
20240613,140300,83264233,1875,1875,1875,1875,0
|
|
20240613,140200,83264233,1875,1875,1875,1875,0
|
|
20240613,140100,83264233,1875,1875,1875,1875,0
|
|
20240613,140000,83264233,1875,1872,1875,1872,532
|
|
20240613,135900,82267381,1876,1876,1876,1876,0
|
|
20240613,135800,82267381,1876,1876,1876,1876,0
|
|
20240613,135700,82267381,1876,1876,1876,1876,0
|
|
20240613,135600,82267381,1876,1876,1876,1876,0
|
|
20240613,135500,82267381,1876,1876,1876,1876,1
|
|
20240613,135400,82265505,1871,1871,1871,1871,8
|
|
20240613,135300,82250537,1876,1876,1876,1876,0
|
|
20240613,135200,82250537,1876,1876,1876,1876,1
|
|
20240613,135100,82248661,1875,1875,1875,1875,0
|
|
20240613,135000,82248661,1875,1875,1875,1875,2409
|
|
20240613,134900,77731786,1875,1875,1875,1875,11
|
|
20240613,134800,77711161,1875,1875,1875,1875,1
|
|
20240613,134700,77709286,1871,1876,1876,1871,561
|
|
20240613,134600,76658311,1876,1876,1876,1876,0
|
|
20240613,134500,76658311,1876,1876,1876,1876,0
|
|
20240613,134400,76658311,1876,1876,1876,1876,1
|
|
20240613,134300,76656435,1875,1875,1875,1875,1
|
|
20240613,134200,76654560,1875,1875,1875,1875,0
|
|
20240613,134100,76654560,1875,1875,1875,1875,73
|
|
20240613,134000,76517685,1875,1875,1875,1875,0
|
|
20240613,133900,76517685,1875,1875,1875,1875,0
|
|
20240613,133800,76517685,1875,1875,1875,1875,0
|
|
20240613,133700,76517685,1875,1871,1875,1871,51
|
|
20240613,133600,76422260,1876,1876,1876,1876,0
|
|
20240613,133500,76422260,1876,1876,1876,1876,1
|
|
20240613,133400,76420384,1872,1872,1872,1872,0
|
|
20240613,133300,76420384,1872,1872,1872,1872,2
|
|
20240613,133200,76416640,1876,1876,1876,1876,0
|
|
20240613,133100,76416640,1876,1876,1876,1876,0
|
|
20240613,133000,76416640,1876,1876,1876,1876,0
|
|
20240613,132900,76416640,1876,1876,1876,1876,0
|
|
20240613,132800,76416640,1876,1876,1876,1876,0
|
|
20240613,132700,76416640,1876,1876,1876,1876,16
|
|
20240613,132600,76386624,1872,1872,1872,1872,1650
|
|
20240613,132500,73297824,1876,1876,1876,1876,0
|
|
20240613,132400,73297824,1876,1876,1876,1876,0
|
|
20240613,132300,73297824,1876,1876,1876,1876,0
|
|
20240613,132200,73297824,1876,1872,1876,1872,4
|
|
20240613,132100,73290324,1876,1876,1876,1876,0
|
|
20240613,132000,73290324,1876,1876,1876,1876,0
|
|
20240613,131900,73290324,1876,1876,1876,1876,0
|
|
20240613,131800,73290324,1876,1876,1876,1876,0
|
|
20240613,131700,73290324,1876,1876,1876,1876,0
|
|
20240613,131600,73290324,1876,1876,1876,1876,0
|
|
20240613,131500,73290324,1876,1876,1876,1876,1
|
|
20240613,131400,73288448,1872,1872,1872,1872,1
|
|
20240613,131300,73286576,1876,1876,1876,1876,0
|
|
20240613,131200,73286576,1876,1876,1876,1876,0
|
|
20240613,131100,73286576,1876,1876,1876,1876,0
|
|
20240613,131000,73286576,1876,1876,1876,1876,0
|
|
20240613,130900,73286576,1876,1874,1876,1874,629
|
|
20240613,130800,72107710,1873,1873,1873,1873,372
|
|
20240613,130700,71410954,1873,1873,1873,1873,28
|
|
20240613,130600,71358510,1874,1874,1874,1874,0
|
|
20240613,130500,71358510,1874,1874,1874,1874,0
|
|
20240613,130400,71358510,1874,1874,1874,1874,0
|
|
20240613,130300,71358510,1874,1874,1874,1874,11
|
|
20240613,130200,71337896,1875,1875,1875,1875,0
|
|
20240613,130100,71337896,1875,1875,1875,1875,0
|
|
20240613,130000,71337896,1875,1875,1875,1875,0
|
|
20240613,125900,71337896,1875,1875,1875,1875,0
|
|
20240613,125800,71337896,1875,1875,1875,1875,0
|
|
20240613,125700,71337896,1875,1875,1875,1875,100
|
|
20240613,125600,71150396,1876,1876,1876,1876,0
|
|
20240613,125500,71150396,1876,1876,1876,1876,0
|
|
20240613,125400,71150396,1876,1876,1876,1876,0
|
|
20240613,125300,71150396,1876,1876,1876,1876,0
|
|
20240613,125200,71150396,1876,1876,1876,1876,0
|
|
20240613,125100,71150396,1876,1876,1876,1876,0
|
|
20240613,125000,71150396,1876,1876,1876,1876,0
|
|
20240613,124900,71150396,1876,1876,1876,1876,0
|
|
20240613,124800,71150396,1876,1876,1876,1876,0
|
|
20240613,124700,71150396,1876,1876,1876,1876,1
|
|
20240613,124600,71148520,1873,1873,1873,1873,80
|
|
20240613,124500,70998680,1876,1875,1876,1873,62
|
|
20240613,124400,70882528,1876,1876,1876,1876,0
|
|
20240613,124300,70882528,1876,1876,1876,1876,0
|
|
20240613,124200,70882528,1876,1875,1876,1875,12
|
|
20240613,124100,70860026,1876,1875,1876,1875,102
|
|
20240613,124000,70668775,1876,1876,1876,1876,0
|
|
20240613,123900,70668775,1876,1876,1876,1876,0
|
|
20240613,123800,70668775,1876,1875,1876,1875,301
|
|
20240613,123700,70104399,1873,1873,1873,1873,200
|
|
20240613,123600,69729799,1873,1873,1873,1873,9
|
|
20240613,123500,69712942,1876,1876,1876,1876,10
|
|
20240613,123400,69694182,1876,1876,1876,1876,150
|
|
20240613,123300,69412782,1876,1876,1876,1876,0
|
|
20240613,123200,69412782,1876,1874,1876,1874,31
|
|
20240613,123100,69354684,1874,1874,1874,1874,2
|
|
20240613,123000,69350936,1874,1874,1874,1874,70
|
|
20240613,122900,69219756,1874,1874,1874,1874,0
|
|
20240613,122800,69219756,1874,1873,1874,1873,41
|
|
20240613,122700,69142962,1874,1874,1874,1874,0
|
|
20240613,122600,69142962,1874,1874,1874,1874,1
|
|
20240613,122500,69141088,1873,1873,1873,1873,3
|
|
20240613,122400,69135469,1874,1874,1874,1874,0
|
|
20240613,122300,69135469,1874,1874,1874,1874,0
|
|
20240613,122200,69135469,1874,1874,1874,1874,0
|
|
20240613,122100,69135469,1874,1874,1874,1874,0
|
|
20240613,122000,69135469,1874,1874,1874,1874,0
|
|
20240613,121900,69135469,1874,1874,1874,1874,1
|
|
20240613,121800,69133595,1873,1873,1873,1873,57
|
|
20240613,121700,69026834,1873,1873,1873,1873,0
|
|
20240613,121600,69026834,1873,1873,1873,1873,0
|
|
20240613,121500,69026834,1873,1873,1873,1873,15
|
|
20240613,121400,68998739,1873,1871,1873,1871,202
|
|
20240613,121300,68620395,1873,1873,1873,1873,1
|
|
20240613,121200,68618522,1872,1872,1872,1872,1
|
|
20240613,121100,68616650,1871,1871,1871,1871,6
|
|
20240613,121000,68605424,1871,1871,1871,1871,0
|
|
20240613,120900,68605424,1871,1871,1871,1871,1
|
|
20240613,120800,68603553,1870,1870,1870,1870,0
|
|
20240613,120700,68603553,1870,1871,1871,1870,2745
|
|
20240613,120600,63467663,1873,1873,1873,1873,2
|
|
20240613,120500,63463917,1872,1872,1872,1872,0
|
|
20240613,120400,63463917,1872,1872,1872,1872,0
|
|
20240613,120300,63463917,1872,1872,1872,1872,1130
|
|
20240613,120200,61348557,1873,1873,1873,1873,0
|
|
20240613,120100,61348557,1873,1873,1873,1873,2
|
|
20240613,120000,61344811,1872,1872,1872,1872,0
|
|
20240613,115900,61344811,1872,1872,1872,1872,0
|
|
20240613,115800,61344811,1872,1872,1872,1872,0
|
|
20240613,115700,61344811,1872,1874,1874,1872,1000
|
|
20240613,115600,59472746,1876,1876,1876,1876,0
|
|
20240613,115500,59472746,1876,1876,1876,1876,0
|
|
20240613,115400,59472746,1876,1876,1876,1876,0
|
|
20240613,115300,59472746,1876,1876,1876,1876,1
|
|
20240613,115200,59470870,1874,1874,1874,1874,0
|
|
20240613,115100,59470870,1874,1874,1874,1874,35
|
|
20240613,115000,59405280,1876,1876,1876,1876,1
|
|
20240613,114900,59403404,1873,1873,1873,1873,0
|
|
20240613,114800,59403404,1873,1873,1873,1873,0
|
|
20240613,114700,59403404,1873,1873,1873,1873,0
|
|
20240613,114600,59403404,1873,1873,1873,1873,0
|
|
20240613,114500,59403404,1873,1873,1873,1873,0
|
|
20240613,114400,59403404,1873,1873,1873,1873,173
|
|
20240613,114300,59079375,1873,1873,1873,1873,0
|
|
20240613,114200,59079375,1873,1873,1873,1873,1
|
|
20240613,114100,59077502,1872,1872,1872,1872,0
|
|
20240613,114000,59077502,1872,1874,1874,1872,3518
|
|
20240613,113900,52487110,1874,1874,1874,1874,500
|
|
20240613,113800,51550110,1876,1876,1876,1876,0
|
|
20240613,113700,51550110,1876,1876,1876,1876,0
|
|
20240613,113600,51550110,1876,1876,1876,1876,180
|
|
20240613,113500,51212430,1877,1877,1877,1877,0
|
|
20240613,113400,51212430,1877,1877,1877,1877,0
|
|
20240613,113300,51212430,1877,1877,1877,1877,0
|
|
20240613,113200,51212430,1877,1877,1877,1877,0
|
|
20240613,113100,51212430,1877,1877,1877,1877,15
|
|
20240613,113000,51184275,1877,1876,1877,1876,34
|
|
20240613,112900,51120490,1876,1876,1876,1876,0
|
|
20240613,112800,51120490,1876,1876,1876,1876,0
|
|
20240613,112700,51120490,1876,1876,1876,1876,0
|
|
20240613,112600,51120490,1876,1876,1876,1876,0
|
|
20240613,112500,51120490,1876,1876,1876,1876,0
|
|
20240613,112400,51120490,1876,1876,1876,1876,0
|
|
20240613,112300,51120490,1876,1876,1876,1876,90
|
|
20240613,112200,50951650,1877,1877,1877,1877,492
|
|
20240613,112100,50028166,1877,1877,1877,1877,357
|
|
20240613,112000,49358077,1878,1877,1878,1877,1143
|
|
20240613,111900,47212623,1877,1877,1877,1877,9
|
|
20240613,111800,47195730,1877,1877,1877,1877,200
|
|
20240613,111700,46820330,1878,1878,1878,1878,1
|
|
20240613,111600,46818452,1877,1876,1877,1876,753
|
|
20240613,111500,45405120,1877,1877,1877,1877,1
|
|
20240613,111400,45403243,1875,1875,1875,1875,255
|
|
20240613,111300,44925118,1878,1878,1878,1878,0
|
|
20240613,111200,44925118,1878,1878,1878,1878,0
|
|
20240613,111100,44925118,1878,1878,1878,1878,0
|
|
20240613,111000,44925118,1878,1878,1878,1878,0
|
|
20240613,110900,44925118,1878,1878,1878,1878,0
|
|
20240613,110800,44925118,1878,1874,1878,1874,4
|
|
20240613,110700,44917618,1876,1876,1876,1876,0
|
|
20240613,110600,44917618,1876,1876,1876,1876,5
|
|
20240613,110500,44908238,1878,1878,1878,1878,0
|
|
20240613,110400,44908238,1878,1878,1878,1878,0
|
|
20240613,110300,44908238,1878,1878,1878,1878,1
|
|
20240613,110200,44906360,1878,1878,1878,1878,12
|
|
20240613,110100,44883824,1878,1878,1878,1878,0
|
|
20240613,110000,44883824,1878,1878,1878,1878,1
|
|
20240613,105900,44881946,1878,1878,1878,1878,1
|
|
20240613,105800,44880068,1877,1877,1877,1877,0
|
|
20240613,105700,44880068,1877,1877,1877,1877,1500
|
|
20240613,105600,42064568,1877,1874,1877,1874,2
|
|
20240613,105500,42060817,1877,1877,1877,1877,0
|
|
20240613,105400,42060817,1877,1877,1877,1877,0
|
|
20240613,105300,42060817,1877,1877,1877,1877,100
|
|
20240613,105200,41873117,1877,1877,1877,1877,0
|
|
20240613,105100,41873117,1877,1877,1877,1877,0
|
|
20240613,105000,41873117,1877,1877,1877,1877,15
|
|
20240613,104900,41844962,1877,1877,1877,1877,1
|
|
20240613,104800,41843085,1874,1877,1877,1874,4
|
|
20240613,104700,41835580,1877,1877,1877,1877,1
|
|
20240613,104600,41833703,1876,1876,1876,1876,1
|
|
20240613,104500,41831827,1876,1876,1876,1876,0
|
|
20240613,104400,41831827,1876,1876,1876,1876,191
|
|
20240613,104300,41473511,1875,1875,1875,1875,66
|
|
20240613,104200,41349761,1876,1876,1876,1876,0
|
|
20240613,104100,41349761,1876,1876,1876,1876,0
|
|
20240613,104000,41349761,1876,1876,1876,1876,78
|
|
20240613,103900,41203433,1876,1876,1876,1876,0
|
|
20240613,103800,41203433,1876,1876,1876,1876,0
|
|
20240613,103700,41203433,1876,1875,1876,1875,42
|
|
20240613,103600,41124675,1875,1875,1875,1875,0
|
|
20240613,103500,41124675,1875,1875,1875,1875,950
|
|
20240613,103400,39343425,1876,1876,1876,1876,30
|
|
20240613,103300,39287145,1876,1876,1876,1876,1
|
|
20240613,103200,39285269,1876,1876,1876,1876,0
|
|
20240613,103100,39285269,1876,1876,1876,1876,0
|
|
20240613,103000,39285269,1876,1876,1876,1876,0
|
|
20240613,102900,39285269,1876,1876,1876,1876,0
|
|
20240613,102800,39285269,1876,1876,1876,1876,0
|
|
20240613,102700,39285269,1876,1876,1876,1876,0
|
|
20240613,102600,39285269,1876,1876,1876,1876,1
|
|
20240613,102500,39283393,1876,1876,1876,1876,0
|
|
20240613,102400,39283393,1876,1876,1876,1876,0
|
|
20240613,102300,39283393,1876,1876,1876,1876,0
|
|
20240613,102200,39283393,1876,1876,1876,1876,0
|
|
20240613,102100,39283393,1876,1876,1876,1876,0
|
|
20240613,102000,39283393,1876,1876,1876,1876,0
|
|
20240613,101900,39283393,1876,1876,1876,1876,0
|
|
20240613,101800,39283393,1876,1876,1876,1876,0
|
|
20240613,101700,39283393,1876,1876,1876,1876,0
|
|
20240613,101600,39283393,1876,1876,1876,1876,0
|
|
20240613,101500,39283393,1876,1876,1876,1876,0
|
|
20240613,101400,39283393,1876,1876,1876,1876,0
|
|
20240613,101300,39283393,1876,1876,1876,1876,500
|
|
20240613,101200,38345393,1876,1876,1876,1876,2
|
|
20240613,101100,38341641,1877,1876,1877,1876,3002
|
|
20240613,101000,32709887,1876,1876,1876,1876,0
|
|
20240613,100900,32709887,1876,1876,1876,1876,0
|
|
20240613,100800,32709887,1876,1876,1876,1876,1
|
|
20240613,100700,32708011,1871,1872,1872,1871,117
|
|
20240613,100600,32489100,1876,1876,1876,1876,17
|
|
20240613,100500,32457208,1876,1876,1876,1876,28
|
|
20240613,100400,32404680,1877,1877,1877,1871,803
|
|
20240613,100300,30902151,1877,1876,1877,1876,2
|
|
20240613,100200,30898398,1877,1877,1877,1877,0
|
|
20240613,100100,30898398,1877,1877,1877,1877,0
|
|
20240613,100000,30898398,1877,1875,1877,1875,2
|
|
20240613,095900,30894646,1877,1877,1877,1877,30
|
|
20240613,095800,30838336,1877,1876,1877,1876,25
|
|
20240613,095700,30791435,1876,1874,1876,1874,16
|
|
20240613,095600,30761449,1874,1874,1874,1874,0
|
|
20240613,095500,30761449,1874,1874,1874,1874,0
|
|
20240613,095400,30761449,1874,1874,1874,1874,1
|
|
20240613,095300,30759575,1874,1874,1874,1874,1
|
|
20240613,095200,30757701,1874,1874,1874,1874,1
|
|
20240613,095100,30755827,1872,1874,1874,1872,52
|
|
20240613,095000,30658478,1874,1874,1874,1874,1
|
|
20240613,094900,30656604,1872,1874,1874,1872,55
|
|
20240613,094800,30553628,1874,1874,1874,1874,2
|
|
20240613,094700,30549880,1874,1874,1874,1874,2
|
|
20240613,094600,30546132,1874,1874,1874,1874,450
|
|
20240613,094500,29702832,1877,1874,1877,1874,51
|
|
20240613,094400,29607255,1877,1877,1877,1877,0
|
|
20240613,094300,29607255,1877,1878,1878,1873,9
|
|
20240613,094200,29590364,1878,1877,1878,1877,2
|
|
20240613,094100,29586609,1878,1878,1878,1878,8
|
|
20240613,094000,29571585,1878,1872,1878,1872,56
|
|
20240613,093900,29466747,1878,1878,1878,1878,0
|
|
20240613,093800,29466747,1878,1872,1878,1872,95
|
|
20240613,093700,29288499,1872,1872,1872,1871,1711
|
|
20240613,093600,26087185,1872,1877,1877,1872,327
|
|
20240613,093500,25475031,1877,1875,1877,1873,11
|
|
20240613,093400,25454421,1878,1878,1878,1878,0
|
|
20240613,093300,25454421,1878,1878,1878,1878,0
|
|
20240613,093200,25454421,1878,1878,1878,1878,7
|
|
20240613,093100,25441275,1878,1878,1878,1878,1
|
|
20240613,093000,25439397,1878,1877,1878,1877,3
|
|
20240613,092900,25433765,1872,1878,1878,1872,69
|
|
20240613,092800,25304493,1878,1878,1878,1878,1
|
|
20240613,092700,25302615,1877,1878,1878,1877,51
|
|
20240613,092600,25206838,1878,1878,1878,1878,50
|
|
20240613,092500,25112938,1878,1878,1879,1878,7
|
|
20240613,092400,25099791,1879,1875,1879,1875,16
|
|
20240613,092300,25069778,1875,1873,1875,1873,101
|
|
20240613,092200,24880603,1873,1873,1873,1873,1000
|
|
20240613,092100,23007603,1875,1873,1875,1872,57
|
|
20240613,092000,22900892,1875,1875,1875,1875,8
|
|
20240613,091900,22885892,1875,1872,1875,1872,44
|
|
20240613,091800,22803521,1875,1875,1875,1872,2028
|
|
20240613,091700,19005092,1880,1880,1880,1880,1
|
|
20240613,091600,19003212,1876,1879,1882,1876,2404
|
|
20240613,091500,14490382,1882,1882,1882,1882,0
|
|
20240613,091400,14490382,1882,1879,1882,1878,1811
|
|
20240613,091300,11089258,1880,1880,1880,1880,1403
|
|
20240613,091200,8451618,1880,1879,1880,1879,307
|
|
20240613,091100,7874758,1879,1877,1879,1877,757
|
|
20240613,091000,6453865,1877,1877,1877,1877,244
|
|
20240613,090900,5995877,1879,1876,1879,1876,477
|
|
20240613,090800,5101019,1876,1875,1876,1875,291
|
|
20240613,090700,4555392,1875,1874,1875,1874,687
|
|
20240613,090600,3267652,1874,1874,1874,1874,400
|
|
20240613,090500,2518052,1874,1870,1874,1870,2
|
|
20240613,090400,2514308,1874,1874,1874,1874,22
|
|
20240613,090300,2473080,1874,1874,1874,1874,0
|
|
20240613,090200,2473080,1874,1870,1874,1870,630
|
|
20240613,090100,1294969,1874,1873,1874,1871,626
|
|
20240613,090000,123694,1874,1875,1875,1874,60
|