586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184300,604728511,1798,1798,1798,1798,5455
|
|
20240618,184200,604728511,1798,1798,1798,1798,0
|
|
20240618,184100,604728511,1798,1798,1798,1798,0
|
|
20240618,184000,604728511,1798,1798,1798,1798,0
|
|
20240618,183900,604728511,1798,1798,1798,1798,0
|
|
20240618,183800,604728511,1798,1798,1798,1798,0
|
|
20240618,183700,604728511,1798,1798,1798,1798,0
|
|
20240618,183600,604728511,1798,1798,1798,1798,0
|
|
20240618,183500,604728511,1798,1798,1798,1798,0
|
|
20240618,183400,604728511,1798,1798,1798,1798,0
|
|
20240618,183300,604728511,1798,1798,1798,1798,0
|
|
20240618,183200,604728511,1798,1798,1798,1798,0
|
|
20240618,183100,604728511,1798,1798,1798,1798,0
|
|
20240618,183000,604728511,1798,1798,1798,1798,0
|
|
20240618,182900,604728511,1798,1798,1798,1798,0
|
|
20240618,182800,604728511,1798,1798,1798,1798,0
|
|
20240618,182700,604728511,1798,1798,1798,1798,0
|
|
20240618,182600,604728511,1798,1798,1798,1798,0
|
|
20240618,182500,604728511,1798,1798,1798,1798,0
|
|
20240618,182400,604728511,1798,1798,1798,1798,0
|
|
20240618,182300,604728511,1798,1798,1798,1798,0
|
|
20240618,182200,604728511,1798,1798,1798,1798,0
|
|
20240618,182100,604728511,1798,1798,1798,1798,0
|
|
20240618,182000,604728511,1798,1798,1798,1798,0
|
|
20240618,181900,604728511,1798,1798,1798,1798,0
|
|
20240618,181800,604728511,1798,1798,1798,1798,0
|
|
20240618,181700,604728511,1798,1798,1798,1798,0
|
|
20240618,181600,604728511,1798,1798,1798,1798,0
|
|
20240618,181500,604728511,1798,1798,1798,1798,0
|
|
20240618,181400,604728511,1798,1798,1798,1798,0
|
|
20240618,181300,604728511,1798,1798,1798,1798,5455
|
|
20240618,181200,604728511,1798,1798,1798,1798,0
|
|
20240618,181100,604728511,1798,1798,1798,1798,0
|
|
20240618,181000,604728511,1798,1798,1798,1798,0
|
|
20240618,180900,604728511,1798,1798,1798,1798,0
|
|
20240618,180800,604728511,1798,1798,1798,1798,0
|
|
20240618,180700,604728511,1798,1798,1798,1798,0
|
|
20240618,180600,604728511,1798,1798,1798,1798,0
|
|
20240618,180500,604728511,1798,1798,1798,1798,0
|
|
20240618,180400,604728511,1798,1798,1798,1798,0
|
|
20240618,180300,604728511,1798,1798,1798,1798,0
|
|
20240618,180200,604728511,1798,1798,1798,1798,0
|
|
20240618,180100,604728511,1798,1798,1798,1798,0
|
|
20240618,180000,604728511,1798,1798,1798,1798,0
|
|
20240618,175900,604728511,1798,1798,1798,1798,0
|
|
20240618,175800,604728511,1798,1798,1798,1798,0
|
|
20240618,175700,604728511,1798,1798,1798,1798,0
|
|
20240618,175600,604728511,1798,1798,1798,1798,0
|
|
20240618,175500,604728511,1798,1798,1798,1798,0
|
|
20240618,175400,604728511,1798,1798,1798,1798,0
|
|
20240618,175300,604728511,1798,1798,1798,1798,0
|
|
20240618,175200,604728511,1798,1798,1798,1798,0
|
|
20240618,175100,604728511,1798,1798,1798,1798,0
|
|
20240618,175000,604728511,1798,1798,1798,1798,0
|
|
20240618,174900,604728511,1798,1798,1798,1798,0
|
|
20240618,174800,604728511,1798,1798,1798,1798,0
|
|
20240618,174700,604728511,1798,1798,1798,1798,0
|
|
20240618,174600,604728511,1798,1798,1798,1798,0
|
|
20240618,174500,604728511,1798,1798,1798,1798,0
|
|
20240618,174400,604728511,1798,1798,1798,1798,0
|
|
20240618,174300,604728511,1798,1798,1798,1798,5455
|
|
20240618,174200,604728511,1798,1798,1798,1798,0
|
|
20240618,174100,604728511,1798,1798,1798,1798,0
|
|
20240618,174000,604728511,1798,1798,1798,1798,0
|
|
20240618,173900,604728511,1798,1798,1798,1798,0
|
|
20240618,173800,604728511,1798,1798,1798,1798,0
|
|
20240618,173700,604728511,1798,1798,1798,1798,0
|
|
20240618,173600,604728511,1798,1798,1798,1798,0
|
|
20240618,173500,604728511,1798,1798,1798,1798,0
|
|
20240618,173400,604728511,1798,1798,1798,1798,0
|
|
20240618,173300,604728511,1798,1798,1798,1798,0
|
|
20240618,173200,604728511,1798,1798,1798,1798,0
|
|
20240618,173100,604728511,1798,1798,1798,1798,0
|
|
20240618,173000,604728511,1798,1798,1798,1798,0
|
|
20240618,172900,604728511,1798,1798,1798,1798,0
|
|
20240618,172800,604728511,1798,1798,1798,1798,0
|
|
20240618,172700,604728511,1798,1798,1798,1798,0
|
|
20240618,172600,604728511,1798,1798,1798,1798,0
|
|
20240618,172500,604728511,1798,1798,1798,1798,0
|
|
20240618,172400,604728511,1798,1798,1798,1798,0
|
|
20240618,172300,604728511,1798,1798,1798,1798,0
|
|
20240618,172200,604728511,1798,1798,1798,1798,0
|
|
20240618,172100,604728511,1798,1798,1798,1798,0
|
|
20240618,172000,604728511,1798,1798,1798,1798,0
|
|
20240618,171900,604728511,1798,1798,1798,1798,0
|
|
20240618,171800,604728511,1798,1798,1798,1798,0
|
|
20240618,171700,604728511,1798,1798,1798,1798,0
|
|
20240618,171600,604728511,1798,1798,1798,1798,0
|
|
20240618,171500,604728511,1798,1798,1798,1798,0
|
|
20240618,171400,604728511,1798,1798,1798,1798,0
|
|
20240618,171300,604728511,1798,1798,1798,1798,5455
|
|
20240618,171200,604728511,1798,1798,1798,1798,0
|
|
20240618,171100,604728511,1798,1798,1798,1798,0
|
|
20240618,171000,604728511,1798,1798,1798,1798,0
|
|
20240618,170900,604728511,1798,1798,1798,1798,0
|
|
20240618,170800,604728511,1798,1798,1798,1798,0
|
|
20240618,170700,604728511,1798,1798,1798,1798,0
|
|
20240618,170600,604728511,1798,1798,1798,1798,0
|
|
20240618,170500,604728511,1798,1798,1798,1798,0
|
|
20240618,170400,604728511,1798,1798,1798,1798,0
|
|
20240618,170300,604728511,1798,1798,1798,1798,0
|
|
20240618,170200,604728511,1798,1798,1798,1798,0
|
|
20240618,170100,604728511,1798,1798,1798,1798,0
|
|
20240618,170000,604728511,1798,1798,1798,1798,0
|
|
20240618,165900,604728511,1798,1798,1798,1798,0
|
|
20240618,165800,604728511,1798,1798,1798,1798,0
|
|
20240618,165700,604728511,1798,1798,1798,1798,0
|
|
20240618,165600,604728511,1798,1798,1798,1798,0
|
|
20240618,165500,604728511,1798,1798,1798,1798,0
|
|
20240618,165400,604728511,1798,1798,1798,1798,0
|
|
20240618,165300,604728511,1798,1798,1798,1798,0
|
|
20240618,165200,604728511,1798,1798,1798,1798,0
|
|
20240618,165100,604728511,1798,1798,1798,1798,0
|
|
20240618,165000,604728511,1798,1798,1798,1798,0
|
|
20240618,164900,604728511,1798,1798,1798,1798,0
|
|
20240618,164800,604728511,1798,1798,1798,1798,0
|
|
20240618,164700,604728511,1798,1798,1798,1798,0
|
|
20240618,164600,604728511,1798,1798,1798,1798,0
|
|
20240618,164500,604728511,1798,1798,1798,1798,0
|
|
20240618,164400,604728511,1798,1798,1798,1798,0
|
|
20240618,164300,604728511,1798,1798,1798,1798,5455
|
|
20240618,164200,604728511,1798,1798,1798,1798,0
|
|
20240618,164100,604728511,1798,1798,1798,1798,0
|
|
20240618,164000,604728511,1798,1798,1798,1798,0
|
|
20240618,163900,604728511,1798,1798,1798,1798,0
|
|
20240618,163800,604728511,1798,1798,1798,1798,0
|
|
20240618,163700,604728511,1798,1798,1798,1798,0
|
|
20240618,163600,604728511,1798,1798,1798,1798,0
|
|
20240618,163500,604728511,1798,1798,1798,1798,0
|
|
20240618,163400,604728511,1798,1798,1798,1798,0
|
|
20240618,163300,604728511,1798,1798,1798,1798,0
|
|
20240618,163200,604728511,1798,1798,1798,1798,0
|
|
20240618,163100,604728511,1798,1798,1798,1798,0
|
|
20240618,163000,604728511,1798,1798,1798,1798,0
|
|
20240618,162900,604728511,1798,1798,1798,1798,0
|
|
20240618,162800,604728511,1798,1798,1798,1798,0
|
|
20240618,162700,604728511,1798,1798,1798,1798,0
|
|
20240618,162600,604728511,1798,1798,1798,1798,0
|
|
20240618,162500,604728511,1798,1798,1798,1798,0
|
|
20240618,162400,604728511,1798,1798,1798,1798,0
|
|
20240618,162300,604728511,1798,1798,1798,1798,0
|
|
20240618,162200,604728511,1798,1798,1798,1798,0
|
|
20240618,162100,604728511,1798,1798,1798,1798,0
|
|
20240618,162000,604728511,1798,1798,1798,1798,0
|
|
20240618,161900,604728511,1798,1798,1798,1798,0
|
|
20240618,161800,604728511,1798,1798,1798,1798,0
|
|
20240618,161700,604728511,1798,1798,1798,1798,0
|
|
20240618,161600,604728511,1798,1798,1798,1798,0
|
|
20240618,161500,604728511,1798,1798,1798,1798,0
|
|
20240618,161400,604728511,1798,1798,1798,1798,0
|
|
20240618,161300,604728511,1798,1798,1798,1798,5455
|
|
20240618,161200,604728511,1798,1798,1798,1798,0
|
|
20240618,161100,604728511,1798,1798,1798,1798,0
|
|
20240618,161000,604728511,1798,1798,1798,1798,0
|
|
20240618,160900,604728511,1798,1798,1798,1798,0
|
|
20240618,160800,604728511,1798,1798,1798,1798,0
|
|
20240618,160700,604728511,1798,1798,1798,1798,0
|
|
20240618,160600,604728511,1798,1798,1798,1798,0
|
|
20240618,160500,604728511,1798,1798,1798,1798,0
|
|
20240618,160400,604728511,1798,1798,1798,1798,0
|
|
20240618,160300,604728511,1798,1798,1798,1798,0
|
|
20240618,160200,604728511,1798,1798,1798,1798,0
|
|
20240618,160100,604728511,1798,1798,1798,1798,0
|
|
20240618,160000,604728511,1798,1798,1798,1798,0
|
|
20240618,155900,604728511,1798,1798,1798,1798,0
|
|
20240618,155800,604728511,1798,1798,1798,1798,0
|
|
20240618,155700,604728511,1798,1798,1798,1798,0
|
|
20240618,155600,604728511,1798,1798,1798,1798,0
|
|
20240618,155500,604728511,1798,1798,1798,1798,0
|
|
20240618,155400,604728511,1798,1798,1798,1798,0
|
|
20240618,155300,604728511,1798,1798,1798,1798,0
|
|
20240618,155200,604728511,1798,1798,1798,1798,0
|
|
20240618,155100,604728511,1798,1798,1798,1798,0
|
|
20240618,155000,604728511,1798,1798,1798,1798,0
|
|
20240618,154900,604728511,1798,1798,1798,1798,0
|
|
20240618,154800,604728511,1798,1798,1798,1798,0
|
|
20240618,154700,604728511,1798,1798,1798,1798,0
|
|
20240618,154600,604728511,1798,1798,1798,1798,0
|
|
20240618,154500,604728511,1798,1798,1798,1798,0
|
|
20240618,154400,604728511,1798,1798,1798,1798,0
|
|
20240618,154300,604728511,1798,1798,1798,1798,5455
|
|
20240618,154200,604728511,1798,1798,1798,1798,0
|
|
20240618,154100,604728511,1798,1798,1798,1798,0
|
|
20240618,154000,604728511,1798,1798,1798,1798,0
|
|
20240618,153900,604728511,1798,1798,1798,1798,0
|
|
20240618,153800,604728511,1798,1798,1798,1798,0
|
|
20240618,153700,604728511,1798,1798,1798,1798,0
|
|
20240618,153600,604728511,1798,1798,1798,1798,0
|
|
20240618,153500,604728511,1798,1798,1798,1798,0
|
|
20240618,153400,604728511,1798,1798,1798,1798,0
|
|
20240618,153300,604728511,1798,1798,1798,1798,0
|
|
20240618,153200,604728511,1798,1798,1798,1798,0
|
|
20240618,153100,604728511,1798,1798,1798,1798,0
|
|
20240618,153000,604728511,1798,1798,1798,1798,5455
|
|
20240618,152900,594920421,1802,1802,1802,1802,0
|
|
20240618,152800,594920421,1802,1802,1802,1802,0
|
|
20240618,152700,594920421,1802,1802,1802,1802,0
|
|
20240618,152600,594920421,1802,1802,1802,1802,0
|
|
20240618,152500,594920421,1802,1802,1802,1802,0
|
|
20240618,152400,594920421,1802,1802,1802,1802,0
|
|
20240618,152300,594920421,1802,1802,1802,1802,0
|
|
20240618,152200,594920421,1802,1802,1802,1802,0
|
|
20240618,152100,594920421,1802,1802,1802,1802,0
|
|
20240618,152000,594920421,1802,1802,1802,1802,0
|
|
20240618,151900,594920421,1802,1802,1803,1802,19
|
|
20240618,151800,594886182,1803,1799,1803,1799,562
|
|
20240618,151700,593873594,1799,1799,1799,1799,5
|
|
20240618,151600,593864599,1799,1799,1799,1799,55
|
|
20240618,151500,593765654,1799,1797,1799,1797,515
|
|
20240618,151400,592840140,1797,1796,1797,1796,227
|
|
20240618,151300,592432441,1796,1797,1797,1796,7
|
|
20240618,151200,592419865,1797,1797,1797,1797,0
|
|
20240618,151100,592419865,1797,1797,1798,1797,1005
|
|
20240618,151000,590613879,1797,1801,1801,1795,4832
|
|
20240618,150900,581936561,1797,1797,1797,1797,0
|
|
20240618,150800,581936561,1797,1800,1803,1797,2217
|
|
20240618,150700,577949752,1804,1804,1804,1804,0
|
|
20240618,150600,577949752,1804,1804,1804,1800,455
|
|
20240618,150500,577130536,1804,1803,1804,1802,1892
|
|
20240618,150400,573719844,1803,1802,1803,1802,3013
|
|
20240618,150300,568290417,1802,1802,1802,1802,0
|
|
20240618,150200,568290417,1802,1802,1802,1802,42
|
|
20240618,150100,568214733,1803,1803,1803,1803,25
|
|
20240618,150000,568169658,1803,1803,1803,1803,12
|
|
20240618,145900,568148022,1803,1803,1803,1803,111
|
|
20240618,145800,567947889,1803,1803,1803,1803,5
|
|
20240618,145700,567938874,1803,1803,1803,1803,4
|
|
20240618,145600,567931662,1803,1803,1803,1803,505
|
|
20240618,145500,567021147,1801,1801,1801,1801,0
|
|
20240618,145400,567021147,1801,1801,1801,1801,0
|
|
20240618,145300,567021147,1801,1802,1802,1801,100
|
|
20240618,145200,566841003,1802,1802,1802,1802,0
|
|
20240618,145100,566841003,1802,1802,1802,1802,57
|
|
20240618,145000,566738289,1802,1802,1802,1802,0
|
|
20240618,144900,566738289,1802,1802,1802,1802,5
|
|
20240618,144800,566729279,1802,1802,1802,1802,8
|
|
20240618,144700,566714863,1801,1801,1801,1801,0
|
|
20240618,144600,566714863,1801,1801,1801,1801,2702
|
|
20240618,144500,561848561,1801,1801,1801,1801,10
|
|
20240618,144400,561830551,1802,1802,1802,1802,2
|
|
20240618,144300,561826947,1803,1802,1803,1801,7
|
|
20240618,144200,561814329,1801,1800,1801,1800,341
|
|
20240618,144100,561200514,1799,1799,1799,1799,170
|
|
20240618,144000,560894684,1800,1800,1800,1800,0
|
|
20240618,143900,560894684,1800,1800,1800,1800,4
|
|
20240618,143800,560887484,1800,1800,1800,1800,2
|
|
20240618,143700,560883884,1800,1800,1800,1800,1
|
|
20240618,143600,560882084,1799,1799,1799,1799,0
|
|
20240618,143500,560882084,1799,1799,1799,1799,102
|
|
20240618,143400,560698586,1799,1799,1799,1799,0
|
|
20240618,143300,560698586,1799,1799,1799,1799,0
|
|
20240618,143200,560698586,1799,1799,1799,1799,1
|
|
20240618,143100,560696787,1800,1799,1800,1795,11069
|
|
20240618,143000,540822059,1798,1798,1798,1798,283
|
|
20240618,142900,540313225,1799,1800,1800,1799,2692
|
|
20240618,142800,535470305,1801,1801,1801,1801,0
|
|
20240618,142700,535470305,1801,1801,1801,1801,1
|
|
20240618,142600,535468504,1801,1801,1801,1801,1
|
|
20240618,142500,535466703,1799,1799,1799,1799,0
|
|
20240618,142400,535466703,1799,1799,1799,1799,40
|
|
20240618,142300,535394743,1801,1800,1801,1800,3
|
|
20240618,142200,535389342,1800,1800,1800,1800,0
|
|
20240618,142100,535389342,1800,1800,1800,1800,1
|
|
20240618,142000,535387542,1801,1801,1801,1801,1
|
|
20240618,141900,535385741,1800,1800,1800,1800,0
|
|
20240618,141800,535385741,1800,1800,1800,1800,0
|
|
20240618,141700,535385741,1800,1800,1800,1800,3
|
|
20240618,141600,535380341,1800,1800,1800,1800,23
|
|
20240618,141500,535338941,1801,1801,1801,1801,0
|
|
20240618,141400,535338941,1801,1801,1801,1801,0
|
|
20240618,141300,535338941,1801,1800,1801,1800,60
|
|
20240618,141200,535230885,1801,1801,1801,1801,0
|
|
20240618,141100,535230885,1801,1801,1801,1801,13
|
|
20240618,141000,535207472,1801,1802,1803,1801,71
|
|
20240618,140900,535079559,1803,1797,1803,1796,12468
|
|
20240618,140800,512684011,1798,1799,1799,1798,700
|
|
20240618,140700,511425311,1800,1801,1801,1800,369
|
|
20240618,140600,510761083,1803,1803,1803,1803,0
|
|
20240618,140500,510761083,1803,1803,1803,1803,1
|
|
20240618,140400,510759280,1803,1803,1803,1803,0
|
|
20240618,140300,510759280,1803,1802,1803,1802,30
|
|
20240618,140200,510705191,1803,1803,1803,1803,0
|
|
20240618,140100,510705191,1803,1800,1803,1800,1169
|
|
20240618,140000,508600988,1800,1800,1800,1800,0
|
|
20240618,135900,508600988,1800,1800,1800,1800,0
|
|
20240618,135800,508600988,1800,1800,1800,1800,1
|
|
20240618,135700,508599188,1797,1800,1800,1797,11197
|
|
20240618,135600,488459724,1800,1801,1802,1800,646
|
|
20240618,135500,487296625,1802,1802,1802,1802,0
|
|
20240618,135400,487296625,1802,1800,1802,1800,933
|
|
20240618,135300,485617223,1800,1800,1800,1800,84
|
|
20240618,135200,485466023,1800,1800,1800,1800,36
|
|
20240618,135100,485401223,1799,1800,1800,1799,703
|
|
20240618,135000,484136443,1800,1800,1800,1800,51
|
|
20240618,134900,484044643,1800,1801,1801,1799,19014
|
|
20240618,134800,449812788,1802,1802,1802,1802,23
|
|
20240618,134700,449771342,1802,1802,1802,1802,10
|
|
20240618,134600,449753322,1802,1802,1802,1802,3534
|
|
20240618,134500,443385054,1809,1809,1809,1809,11
|
|
20240618,134400,443365155,1802,1802,1802,1802,1040
|
|
20240618,134300,441491075,1809,1802,1809,1802,1009
|
|
20240618,134200,439672844,1803,1804,1804,1803,792
|
|
20240618,134100,438244489,1805,1805,1805,1805,201
|
|
20240618,134000,437881684,1809,1809,1809,1809,0
|
|
20240618,133900,437881684,1809,1809,1809,1809,100
|
|
20240618,133800,437700784,1811,1811,1811,1811,0
|
|
20240618,133700,437700784,1811,1811,1811,1811,0
|
|
20240618,133600,437700784,1811,1811,1811,1811,0
|
|
20240618,133500,437700784,1811,1811,1811,1811,0
|
|
20240618,133400,437700784,1811,1805,1811,1802,501
|
|
20240618,133300,436797126,1812,1811,1812,1810,554
|
|
20240618,133200,435794108,1812,1812,1812,1812,2
|
|
20240618,133100,435790484,1813,1813,1813,1813,0
|
|
20240618,133000,435790484,1813,1813,1813,1813,0
|
|
20240618,132900,435790484,1813,1813,1813,1813,50
|
|
20240618,132800,435699834,1814,1814,1814,1814,0
|
|
20240618,132700,435699834,1814,1814,1814,1814,0
|
|
20240618,132600,435699834,1814,1814,1814,1814,20
|
|
20240618,132500,435663554,1814,1814,1814,1814,60
|
|
20240618,132400,435554714,1814,1814,1814,1814,0
|
|
20240618,132300,435554714,1814,1814,1814,1814,1
|
|
20240618,132200,435552900,1811,1811,1811,1811,500
|
|
20240618,132100,434647400,1814,1810,1814,1801,10001
|
|
20240618,132000,416615806,1814,1814,1814,1814,0
|
|
20240618,131900,416615806,1814,1814,1814,1814,0
|
|
20240618,131800,416615806,1814,1814,1814,1814,0
|
|
20240618,131700,416615806,1814,1814,1814,1814,0
|
|
20240618,131600,416615806,1814,1807,1814,1807,364
|
|
20240618,131500,415958051,1807,1807,1807,1807,51
|
|
20240618,131400,415865894,1807,1807,1807,1807,1
|
|
20240618,131300,415864087,1806,1806,1806,1806,0
|
|
20240618,131200,415864087,1806,1806,1806,1806,0
|
|
20240618,131100,415864087,1806,1806,1806,1806,9
|
|
20240618,131000,415847833,1807,1807,1807,1807,0
|
|
20240618,130900,415847833,1807,1807,1807,1807,1
|
|
20240618,130800,415846026,1807,1807,1807,1807,0
|
|
20240618,130700,415846026,1807,1807,1807,1807,10
|
|
20240618,130600,415827956,1807,1807,1807,1807,0
|
|
20240618,130500,415827956,1807,1807,1807,1806,13
|
|
20240618,130400,415804475,1807,1807,1807,1807,0
|
|
20240618,130300,415804475,1807,1807,1807,1807,0
|
|
20240618,130200,415804475,1807,1807,1807,1807,0
|
|
20240618,130100,415804475,1807,1807,1807,1807,0
|
|
20240618,130000,415804475,1807,1807,1807,1807,0
|
|
20240618,125900,415804475,1807,1807,1807,1807,0
|
|
20240618,125800,415804475,1807,1807,1807,1807,0
|
|
20240618,125700,415804475,1807,1807,1807,1807,0
|
|
20240618,125600,415804475,1807,1805,1807,1805,1301
|
|
20240618,125500,413453877,1805,1805,1805,1805,0
|
|
20240618,125400,413453877,1805,1805,1805,1805,4
|
|
20240618,125300,413446657,1805,1805,1805,1803,282
|
|
20240618,125200,412938096,1806,1806,1806,1806,2
|
|
20240618,125100,412934484,1806,1806,1806,1806,302
|
|
20240618,125000,412389072,1806,1806,1806,1806,3
|
|
20240618,124900,412383654,1807,1807,1807,1807,0
|
|
20240618,124800,412383654,1807,1807,1807,1807,0
|
|
20240618,124700,412383654,1807,1804,1807,1804,394
|
|
20240618,124600,411672869,1807,1807,1807,1807,86
|
|
20240618,124500,411517467,1807,1807,1807,1807,1
|
|
20240618,124400,411515660,1807,1807,1807,1807,0
|
|
20240618,124300,411515660,1807,1805,1807,1805,2
|
|
20240618,124200,411512048,1807,1807,1807,1807,31
|
|
20240618,124100,411456031,1807,1807,1807,1807,0
|
|
20240618,124000,411456031,1807,1807,1807,1807,1
|
|
20240618,123900,411454224,1807,1807,1807,1807,15
|
|
20240618,123800,411427119,1807,1807,1807,1807,10
|
|
20240618,123700,411409049,1807,1807,1807,1807,372
|
|
20240618,123600,410736845,1807,1805,1807,1805,29
|
|
20240618,123500,410684485,1805,1805,1805,1805,1206
|
|
20240618,123400,408507655,1805,1805,1805,1805,3
|
|
20240618,123300,408502240,1805,1805,1805,1805,236
|
|
20240618,123200,408076260,1805,1805,1805,1805,0
|
|
20240618,123100,408076260,1805,1805,1805,1805,0
|
|
20240618,123000,408076260,1805,1805,1805,1805,140
|
|
20240618,122900,407823560,1805,1805,1805,1805,0
|
|
20240618,122800,407823560,1805,1804,1805,1804,100
|
|
20240618,122700,407643157,1805,1805,1805,1805,0
|
|
20240618,122600,407643157,1805,1805,1805,1805,0
|
|
20240618,122500,407643157,1805,1805,1805,1805,20
|
|
20240618,122400,407607057,1805,1805,1805,1805,0
|
|
20240618,122300,407607057,1805,1805,1805,1805,2
|
|
20240618,122200,407603447,1806,1806,1806,1806,0
|
|
20240618,122100,407603447,1806,1806,1806,1806,0
|
|
20240618,122000,407603447,1806,1806,1806,1806,0
|
|
20240618,121900,407603447,1806,1806,1806,1806,0
|
|
20240618,121800,407603447,1806,1806,1806,1806,1
|
|
20240618,121700,407601641,1806,1799,1806,1799,10545
|
|
20240618,121600,388631026,1799,1798,1799,1798,34822
|
|
20240618,121500,326020070,1798,1798,1798,1798,954
|
|
20240618,121400,324304778,1798,1799,1799,1798,13
|
|
20240618,121300,324281401,1798,1798,1798,1798,30
|
|
20240618,121200,324227461,1798,1798,1798,1798,13
|
|
20240618,121100,324204087,1798,1800,1800,1798,1746
|
|
20240618,121000,321064773,1800,1798,1800,1798,162
|
|
20240618,120900,320773297,1798,1797,1798,1797,1835
|
|
20240618,120800,317473982,1797,1800,1800,1797,1042
|
|
20240618,120700,315601457,1797,1798,1798,1797,969
|
|
20240618,120600,313860063,1797,1801,1801,1796,8631
|
|
20240618,120500,298343419,1800,1800,1800,1800,400
|
|
20240618,120400,297623419,1801,1801,1801,1801,18
|
|
20240618,120300,297591001,1801,1801,1801,1801,6
|
|
20240618,120200,297580195,1802,1802,1802,1802,0
|
|
20240618,120100,297580195,1802,1800,1802,1800,271
|
|
20240618,120000,297092385,1800,1800,1800,1800,4
|
|
20240618,115900,297085185,1802,1802,1802,1802,1
|
|
20240618,115800,297083383,1800,1800,1800,1800,58
|
|
20240618,115700,296978983,1804,1804,1804,1804,10
|
|
20240618,115600,296960943,1805,1805,1805,1805,0
|
|
20240618,115500,296960943,1805,1805,1805,1805,1
|
|
20240618,115400,296959138,1800,1800,1800,1800,193
|
|
20240618,115300,296611738,1800,1800,1800,1798,702
|
|
20240618,115200,295348347,1804,1805,1806,1801,541
|
|
20240618,115100,294371683,1806,1806,1806,1806,0
|
|
20240618,115000,294371683,1806,1805,1806,1805,429
|
|
20240618,114900,293596938,1800,1800,1800,1799,3674
|
|
20240618,114800,286984027,1800,1806,1807,1800,43986
|
|
20240618,114700,207763453,1807,1806,1807,1806,2
|
|
20240618,114600,207759840,1806,1806,1806,1806,0
|
|
20240618,114500,207759840,1806,1807,1807,1806,501
|
|
20240618,114400,206855033,1807,1807,1807,1807,1
|
|
20240618,114300,206853226,1807,1807,1807,1807,204
|
|
20240618,114200,206484598,1807,1806,1807,1806,999
|
|
20240618,114100,204679644,1807,1807,1807,1806,3699
|
|
20240618,114000,197995765,1808,1807,1810,1807,5
|
|
20240618,113900,197986724,1808,1808,1808,1808,1029
|
|
20240618,113800,196126292,1813,1813,1813,1813,0
|
|
20240618,113700,196126292,1813,1813,1813,1813,0
|
|
20240618,113600,196126292,1813,1813,1813,1813,8
|
|
20240618,113500,196111788,1813,1813,1813,1813,0
|
|
20240618,113400,196111788,1813,1813,1813,1813,1
|
|
20240618,113300,196109975,1809,1809,1809,1808,1131
|
|
20240618,113200,194064225,1809,1809,1809,1809,0
|
|
20240618,113100,194064225,1809,1809,1809,1809,10
|
|
20240618,113000,194046135,1810,1810,1810,1810,0
|
|
20240618,112900,194046135,1810,1813,1813,1810,7
|
|
20240618,112800,194033461,1812,1812,1812,1812,7
|
|
20240618,112700,194020777,1808,1808,1808,1808,0
|
|
20240618,112600,194020777,1808,1808,1808,1808,289
|
|
20240618,112500,193498265,1814,1814,1814,1814,0
|
|
20240618,112400,193498265,1814,1814,1814,1814,0
|
|
20240618,112300,193498265,1814,1814,1814,1814,2
|
|
20240618,112200,193494637,1814,1814,1814,1814,30
|
|
20240618,112100,193440217,1814,1814,1814,1814,2776
|
|
20240618,112000,188404553,1814,1810,1814,1810,5979
|
|
20240618,111900,177559857,1814,1814,1814,1814,0
|
|
20240618,111800,177559857,1814,1814,1814,1814,11
|
|
20240618,111700,177539903,1814,1812,1814,1810,701
|
|
20240618,111600,176271085,1813,1810,1813,1810,301
|
|
20240618,111500,175726272,1815,1815,1815,1815,28
|
|
20240618,111400,175675452,1815,1815,1815,1815,5
|
|
20240618,111300,175666377,1815,1812,1815,1812,2
|
|
20240618,111200,175662750,1807,1811,1811,1807,1000
|
|
20240618,111100,173854099,1815,1815,1815,1815,0
|
|
20240618,111000,173854099,1815,1815,1815,1815,0
|
|
20240618,110900,173854099,1815,1815,1815,1815,20
|
|
20240618,110800,173817799,1815,1815,1815,1815,1
|
|
20240618,110700,173815984,1815,1815,1815,1815,0
|
|
20240618,110600,173815984,1815,1815,1815,1815,0
|
|
20240618,110500,173815984,1815,1809,1815,1809,11
|
|
20240618,110400,173796079,1809,1809,1809,1809,111
|
|
20240618,110300,173595280,1809,1809,1809,1809,3
|
|
20240618,110200,173589853,1809,1809,1809,1809,1005
|
|
20240618,110100,171771808,1809,1810,1810,1809,242
|
|
20240618,110000,171333969,1810,1810,1810,1810,5
|
|
20240618,105900,171324919,1810,1808,1810,1808,1199
|
|
20240618,105800,169156125,1808,1810,1810,1808,195
|
|
20240618,105700,168803487,1810,1813,1813,1810,135
|
|
20240618,105600,168559122,1813,1813,1813,1813,2
|
|
20240618,105500,168555496,1813,1813,1813,1813,2003
|
|
20240618,105400,164924057,1815,1815,1817,1815,54
|
|
20240618,105300,164826045,1815,1815,1815,1815,0
|
|
20240618,105200,164826045,1815,1810,1815,1809,109
|
|
20240618,105100,164628736,1812,1816,1816,1812,1215
|
|
20240618,105000,162426341,1817,1817,1817,1817,1
|
|
20240618,104900,162424524,1817,1817,1817,1817,96
|
|
20240618,104800,162250092,1817,1817,1817,1817,52
|
|
20240618,104700,162155608,1809,1809,1809,1809,43
|
|
20240618,104600,162077821,1818,1818,1818,1800,10883
|
|
20240618,104500,142377189,1818,1820,1820,1818,1210
|
|
20240618,104400,140176142,1819,1819,1819,1819,0
|
|
20240618,104300,140176142,1819,1819,1819,1819,100
|
|
20240618,104200,139994242,1820,1820,1820,1820,15
|
|
20240618,104100,139966942,1820,1820,1820,1820,1
|
|
20240618,104000,139965122,1818,1818,1818,1818,0
|
|
20240618,103900,139965122,1818,1820,1820,1818,5958
|
|
20240618,103800,129125132,1820,1821,1821,1820,700
|
|
20240618,103700,127851095,1822,1822,1822,1822,175
|
|
20240618,103600,127532245,1822,1822,1822,1822,31
|
|
20240618,103500,127475763,1823,1823,1823,1823,11
|
|
20240618,103400,127455710,1822,1822,1822,1822,200
|
|
20240618,103300,127091310,1822,1822,1822,1822,1
|
|
20240618,103200,127089488,1823,1823,1823,1823,0
|
|
20240618,103100,127089488,1823,1823,1823,1823,100
|
|
20240618,103000,126907188,1822,1824,1824,1822,410
|
|
20240618,102900,126159648,1825,1820,1825,1820,572
|
|
20240618,102800,125117783,1820,1818,1820,1818,288
|
|
20240618,102700,124593712,1818,1821,1821,1818,1504
|
|
20240618,102600,121856940,1820,1827,1827,1820,880
|
|
20240618,102500,120254126,1822,1827,1827,1822,11113
|
|
20240618,102400,99992426,1824,1824,1824,1824,380
|
|
20240618,102300,99299306,1824,1824,1824,1824,0
|
|
20240618,102200,99299306,1824,1824,1824,1824,10000
|
|
20240618,102100,81059306,1824,1827,1827,1824,6708
|
|
20240618,102000,68821003,1831,1831,1831,1831,0
|
|
20240618,101900,68821003,1831,1831,1831,1831,1
|
|
20240618,101800,68819172,1827,1827,1827,1827,100
|
|
20240618,101700,68636472,1827,1827,1827,1827,1000
|
|
20240618,101600,66809472,1827,1827,1827,1827,0
|
|
20240618,101500,66809472,1827,1827,1827,1827,273
|
|
20240618,101400,66310701,1831,1831,1831,1831,0
|
|
20240618,101300,66310701,1831,1831,1831,1831,0
|
|
20240618,101200,66310701,1831,1831,1831,1831,0
|
|
20240618,101100,66310701,1831,1831,1831,1831,0
|
|
20240618,101000,66310701,1831,1831,1831,1831,1
|
|
20240618,100900,66308870,1827,1827,1827,1827,0
|
|
20240618,100800,66308870,1827,1828,1828,1827,188
|
|
20240618,100700,65965392,1829,1830,1830,1829,3
|
|
20240618,100600,65959904,1831,1831,1831,1831,2
|
|
20240618,100500,65956242,1831,1831,1831,1831,3
|
|
20240618,100400,65950749,1831,1831,1831,1831,12
|
|
20240618,100300,65928777,1831,1830,1831,1830,6
|
|
20240618,100200,65917796,1831,1831,1831,1831,0
|
|
20240618,100100,65917796,1831,1831,1831,1831,0
|
|
20240618,100000,65917796,1831,1831,1831,1831,1
|
|
20240618,095900,65915965,1831,1831,1831,1831,0
|
|
20240618,095800,65915965,1831,1831,1831,1831,0
|
|
20240618,095700,65915965,1831,1831,1831,1831,109
|
|
20240618,095600,65716386,1832,1832,1832,1832,0
|
|
20240618,095500,65716386,1832,1832,1832,1832,0
|
|
20240618,095400,65716386,1832,1832,1832,1832,10
|
|
20240618,095300,65698066,1832,1832,1832,1832,0
|
|
20240618,095200,65698066,1832,1832,1832,1832,10
|
|
20240618,095100,65679746,1827,1832,1832,1827,91
|
|
20240618,095000,65513084,1832,1832,1832,1832,12
|
|
20240618,094900,65491100,1832,1832,1832,1832,32
|
|
20240618,094800,65432476,1826,1826,1826,1826,231
|
|
20240618,094700,65010670,1831,1832,1832,1831,13
|
|
20240618,094600,64986857,1832,1833,1833,1832,100
|
|
20240618,094500,64803653,1833,1833,1833,1833,81
|
|
20240618,094400,64655180,1825,1825,1825,1825,0
|
|
20240618,094300,64655180,1825,1825,1825,1825,49
|
|
20240618,094200,64565755,1825,1825,1825,1825,1
|
|
20240618,094100,64563930,1833,1831,1833,1824,3003
|
|
20240618,094000,59085426,1834,1834,1834,1834,10
|
|
20240618,093900,59067086,1834,1834,1834,1834,0
|
|
20240618,093800,59067086,1834,1834,1834,1834,3
|
|
20240618,093700,59061584,1832,1832,1832,1832,5847
|
|
20240618,093600,48349880,1832,1832,1832,1832,1
|
|
20240618,093500,48348048,1832,1832,1832,1832,4
|
|
20240618,093400,48340720,1832,1832,1832,1832,0
|
|
20240618,093300,48340720,1832,1826,1832,1826,3
|
|
20240618,093200,48335236,1832,1832,1832,1832,0
|
|
20240618,093100,48335236,1832,1826,1832,1826,2
|
|
20240618,093000,48331578,1825,1832,1832,1825,1729
|
|
20240618,092900,45166923,1832,1832,1832,1832,0
|
|
20240618,092800,45166923,1832,1832,1832,1832,67
|
|
20240618,092700,45044179,1832,1833,1833,1832,538
|
|
20240618,092600,44058412,1834,1834,1834,1834,0
|
|
20240618,092500,44058412,1834,1834,1834,1833,1002
|
|
20240618,092400,42221744,1834,1834,1834,1834,1
|
|
20240618,092300,42219910,1833,1834,1834,1833,50
|
|
20240618,092200,42128258,1834,1833,1834,1833,1741
|
|
20240618,092100,38937004,1834,1832,1834,1832,595
|
|
20240618,092000,37846459,1832,1833,1833,1832,1525
|
|
20240618,091900,35051259,1833,1833,1833,1833,100
|
|
20240618,091800,34867959,1833,1830,1833,1830,576
|
|
20240618,091700,33813867,1834,1833,1834,1833,3612
|
|
20240618,091600,27193070,1833,1830,1833,1830,694
|
|
20240618,091500,25923047,1830,1830,1830,1830,0
|
|
20240618,091400,25923047,1830,1830,1830,1830,0
|
|
20240618,091300,25923047,1830,1830,1830,1830,0
|
|
20240618,091200,25923047,1830,1830,1830,1830,0
|
|
20240618,091100,25923047,1830,1830,1830,1830,10
|
|
20240618,091000,25904747,1833,1833,1833,1833,2560
|
|
20240618,090900,21212267,1834,1834,1834,1834,0
|
|
20240618,090800,21212267,1834,1834,1834,1834,0
|
|
20240618,090700,21212267,1834,1834,1834,1834,25
|
|
20240618,090600,21166417,1834,1826,1834,1822,320
|
|
20240618,090500,20583284,1836,1836,1836,1836,0
|
|
20240618,090400,20583284,1836,1836,1836,1836,0
|
|
20240618,090300,20583284,1836,1836,1836,1836,1
|
|
20240618,090200,20581448,1836,1837,1837,1823,6266
|
|
20240618,090100,9126342,1838,1838,1838,1838,2
|
|
20240618,090000,9122666,1838,1830,1838,1830,4985
|