595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185200,110795639,1839,1839,1839,1839,815
|
|
20240619,185100,110795639,1839,1839,1839,1839,0
|
|
20240619,185000,110795639,1839,1839,1839,1839,0
|
|
20240619,184900,110795639,1839,1839,1839,1839,0
|
|
20240619,184800,110795639,1839,1839,1839,1839,0
|
|
20240619,184700,110795639,1839,1839,1839,1839,0
|
|
20240619,184600,110795639,1839,1839,1839,1839,0
|
|
20240619,184500,110795639,1839,1839,1839,1839,0
|
|
20240619,184400,110795639,1839,1839,1839,1839,0
|
|
20240619,184300,110795639,1839,1839,1839,1839,0
|
|
20240619,184200,110795639,1839,1839,1839,1839,0
|
|
20240619,184100,110795639,1839,1839,1839,1839,0
|
|
20240619,184000,110795639,1839,1839,1839,1839,0
|
|
20240619,183900,110795639,1839,1839,1839,1839,0
|
|
20240619,183800,110795639,1839,1839,1839,1839,0
|
|
20240619,183700,110795639,1839,1839,1839,1839,0
|
|
20240619,183600,110795639,1839,1839,1839,1839,0
|
|
20240619,183500,110795639,1839,1839,1839,1839,0
|
|
20240619,183400,110795639,1839,1839,1839,1839,0
|
|
20240619,183300,110795639,1839,1839,1839,1839,0
|
|
20240619,183200,110795639,1839,1839,1839,1839,0
|
|
20240619,183100,110795639,1839,1839,1839,1839,0
|
|
20240619,183000,110795639,1839,1839,1839,1839,0
|
|
20240619,182900,110795639,1839,1839,1839,1839,0
|
|
20240619,182800,110795639,1839,1839,1839,1839,0
|
|
20240619,182700,110795639,1839,1839,1839,1839,0
|
|
20240619,182600,110795639,1839,1839,1839,1839,0
|
|
20240619,182500,110795639,1839,1839,1839,1839,0
|
|
20240619,182400,110795639,1839,1839,1839,1839,0
|
|
20240619,182300,110795639,1839,1839,1839,1839,0
|
|
20240619,182200,110795639,1839,1839,1839,1839,815
|
|
20240619,182100,110795639,1839,1839,1839,1839,0
|
|
20240619,182000,110795639,1839,1839,1839,1839,0
|
|
20240619,181900,110795639,1839,1839,1839,1839,0
|
|
20240619,181800,110795639,1839,1839,1839,1839,0
|
|
20240619,181700,110795639,1839,1839,1839,1839,0
|
|
20240619,181600,110795639,1839,1839,1839,1839,0
|
|
20240619,181500,110795639,1839,1839,1839,1839,0
|
|
20240619,181400,110795639,1839,1839,1839,1839,0
|
|
20240619,181300,110795639,1839,1839,1839,1839,0
|
|
20240619,181200,110795639,1839,1839,1839,1839,0
|
|
20240619,181100,110795639,1839,1839,1839,1839,0
|
|
20240619,181000,110795639,1839,1839,1839,1839,0
|
|
20240619,180900,110795639,1839,1839,1839,1839,0
|
|
20240619,180800,110795639,1839,1839,1839,1839,0
|
|
20240619,180700,110795639,1839,1839,1839,1839,0
|
|
20240619,180600,110795639,1839,1839,1839,1839,0
|
|
20240619,180500,110795639,1839,1839,1839,1839,0
|
|
20240619,180400,110795639,1839,1839,1839,1839,0
|
|
20240619,180300,110795639,1839,1839,1839,1839,0
|
|
20240619,180200,110795639,1839,1839,1839,1839,0
|
|
20240619,180100,110795639,1839,1839,1839,1839,0
|
|
20240619,180000,110795639,1839,1839,1839,1839,0
|
|
20240619,175900,110795639,1839,1839,1839,1839,0
|
|
20240619,175800,110795639,1839,1839,1839,1839,0
|
|
20240619,175700,110795639,1839,1839,1839,1839,0
|
|
20240619,175600,110795639,1839,1839,1839,1839,0
|
|
20240619,175500,110795639,1839,1839,1839,1839,0
|
|
20240619,175400,110795639,1839,1839,1839,1839,0
|
|
20240619,175300,110795639,1839,1839,1839,1839,0
|
|
20240619,175200,110795639,1839,1839,1839,1839,815
|
|
20240619,175100,110795639,1839,1839,1839,1839,0
|
|
20240619,175000,110795639,1839,1839,1839,1839,0
|
|
20240619,174900,110795639,1839,1839,1839,1839,0
|
|
20240619,174800,110795639,1839,1839,1839,1839,0
|
|
20240619,174700,110795639,1839,1839,1839,1839,0
|
|
20240619,174600,110795639,1839,1839,1839,1839,0
|
|
20240619,174500,110795639,1839,1839,1839,1839,0
|
|
20240619,174400,110795639,1839,1839,1839,1839,0
|
|
20240619,174300,110795639,1839,1839,1839,1839,0
|
|
20240619,174200,110795639,1839,1839,1839,1839,0
|
|
20240619,174100,110795639,1839,1839,1839,1839,0
|
|
20240619,174000,110795639,1839,1839,1839,1839,0
|
|
20240619,173900,110795639,1839,1839,1839,1839,0
|
|
20240619,173800,110795639,1839,1839,1839,1839,0
|
|
20240619,173700,110795639,1839,1839,1839,1839,0
|
|
20240619,173600,110795639,1839,1839,1839,1839,0
|
|
20240619,173500,110795639,1839,1839,1839,1839,0
|
|
20240619,173400,110795639,1839,1839,1839,1839,0
|
|
20240619,173300,110795639,1839,1839,1839,1839,0
|
|
20240619,173200,110795639,1839,1839,1839,1839,0
|
|
20240619,173100,110795639,1839,1839,1839,1839,0
|
|
20240619,173000,110795639,1839,1839,1839,1839,0
|
|
20240619,172900,110795639,1839,1839,1839,1839,0
|
|
20240619,172800,110795639,1839,1839,1839,1839,0
|
|
20240619,172700,110795639,1839,1839,1839,1839,0
|
|
20240619,172600,110795639,1839,1839,1839,1839,0
|
|
20240619,172500,110795639,1839,1839,1839,1839,0
|
|
20240619,172400,110795639,1839,1839,1839,1839,0
|
|
20240619,172300,110795639,1839,1839,1839,1839,0
|
|
20240619,172200,110795639,1839,1839,1839,1839,815
|
|
20240619,172100,110795639,1839,1839,1839,1839,0
|
|
20240619,172000,110795639,1839,1839,1839,1839,0
|
|
20240619,171900,110795639,1839,1839,1839,1839,0
|
|
20240619,171800,110795639,1839,1839,1839,1839,0
|
|
20240619,171700,110795639,1839,1839,1839,1839,0
|
|
20240619,171600,110795639,1839,1839,1839,1839,0
|
|
20240619,171500,110795639,1839,1839,1839,1839,0
|
|
20240619,171400,110795639,1839,1839,1839,1839,0
|
|
20240619,171300,110795639,1839,1839,1839,1839,0
|
|
20240619,171200,110795639,1839,1839,1839,1839,0
|
|
20240619,171100,110795639,1839,1839,1839,1839,0
|
|
20240619,171000,110795639,1839,1839,1839,1839,0
|
|
20240619,170900,110795639,1839,1839,1839,1839,0
|
|
20240619,170800,110795639,1839,1839,1839,1839,0
|
|
20240619,170700,110795639,1839,1839,1839,1839,0
|
|
20240619,170600,110795639,1839,1839,1839,1839,0
|
|
20240619,170500,110795639,1839,1839,1839,1839,0
|
|
20240619,170400,110795639,1839,1839,1839,1839,0
|
|
20240619,170300,110795639,1839,1839,1839,1839,0
|
|
20240619,170200,110795639,1839,1839,1839,1839,0
|
|
20240619,170100,110795639,1839,1839,1839,1839,0
|
|
20240619,170000,110795639,1839,1839,1839,1839,0
|
|
20240619,165900,110795639,1839,1839,1839,1839,0
|
|
20240619,165800,110795639,1839,1839,1839,1839,0
|
|
20240619,165700,110795639,1839,1839,1839,1839,0
|
|
20240619,165600,110795639,1839,1839,1839,1839,0
|
|
20240619,165500,110795639,1839,1839,1839,1839,0
|
|
20240619,165400,110795639,1839,1839,1839,1839,0
|
|
20240619,165300,110795639,1839,1839,1839,1839,0
|
|
20240619,165200,110795639,1839,1839,1839,1839,815
|
|
20240619,165100,110795639,1839,1839,1839,1839,0
|
|
20240619,165000,110795639,1839,1839,1839,1839,0
|
|
20240619,164900,110795639,1839,1839,1839,1839,0
|
|
20240619,164800,110795639,1839,1839,1839,1839,0
|
|
20240619,164700,110795639,1839,1839,1839,1839,0
|
|
20240619,164600,110795639,1839,1839,1839,1839,0
|
|
20240619,164500,110795639,1839,1839,1839,1839,0
|
|
20240619,164400,110795639,1839,1839,1839,1839,0
|
|
20240619,164300,110795639,1839,1839,1839,1839,0
|
|
20240619,164200,110795639,1839,1839,1839,1839,0
|
|
20240619,164100,110795639,1839,1839,1839,1839,0
|
|
20240619,164000,110795639,1839,1839,1839,1839,0
|
|
20240619,163900,110795639,1839,1839,1839,1839,0
|
|
20240619,163800,110795639,1839,1839,1839,1839,0
|
|
20240619,163700,110795639,1839,1839,1839,1839,0
|
|
20240619,163600,110795639,1839,1839,1839,1839,0
|
|
20240619,163500,110795639,1839,1839,1839,1839,0
|
|
20240619,163400,110795639,1839,1839,1839,1839,0
|
|
20240619,163300,110795639,1839,1839,1839,1839,0
|
|
20240619,163200,110795639,1839,1839,1839,1839,0
|
|
20240619,163100,110795639,1839,1839,1839,1839,0
|
|
20240619,163000,110795639,1839,1839,1839,1839,0
|
|
20240619,162900,110795639,1839,1839,1839,1839,0
|
|
20240619,162800,110795639,1839,1839,1839,1839,0
|
|
20240619,162700,110795639,1839,1839,1839,1839,0
|
|
20240619,162600,110795639,1839,1839,1839,1839,0
|
|
20240619,162500,110795639,1839,1839,1839,1839,0
|
|
20240619,162400,110795639,1839,1839,1839,1839,0
|
|
20240619,162300,110795639,1839,1839,1839,1839,0
|
|
20240619,162200,110795639,1839,1839,1839,1839,815
|
|
20240619,162100,110795639,1839,1839,1839,1839,0
|
|
20240619,162000,110795639,1839,1839,1839,1839,0
|
|
20240619,161900,110795639,1839,1839,1839,1839,0
|
|
20240619,161800,110795639,1839,1839,1839,1839,0
|
|
20240619,161700,110795639,1839,1839,1839,1839,0
|
|
20240619,161600,110795639,1839,1839,1839,1839,0
|
|
20240619,161500,110795639,1839,1839,1839,1839,0
|
|
20240619,161400,110795639,1839,1839,1839,1839,0
|
|
20240619,161300,110795639,1839,1839,1839,1839,0
|
|
20240619,161200,110795639,1839,1839,1839,1839,0
|
|
20240619,161100,110795639,1839,1839,1839,1839,0
|
|
20240619,161000,110795639,1839,1839,1839,1839,0
|
|
20240619,160900,110795639,1839,1839,1839,1839,0
|
|
20240619,160800,110795639,1839,1839,1839,1839,0
|
|
20240619,160700,110795639,1839,1839,1839,1839,0
|
|
20240619,160600,110795639,1839,1839,1839,1839,0
|
|
20240619,160500,110795639,1839,1839,1839,1839,0
|
|
20240619,160400,110795639,1839,1839,1839,1839,0
|
|
20240619,160300,110795639,1839,1839,1839,1839,0
|
|
20240619,160200,110795639,1839,1839,1839,1839,0
|
|
20240619,160100,110795639,1839,1839,1839,1839,0
|
|
20240619,160000,110795639,1839,1839,1839,1839,0
|
|
20240619,155900,110795639,1839,1839,1839,1839,0
|
|
20240619,155800,110795639,1839,1839,1839,1839,0
|
|
20240619,155700,110795639,1839,1839,1839,1839,0
|
|
20240619,155600,110795639,1839,1839,1839,1839,0
|
|
20240619,155500,110795639,1839,1839,1839,1839,0
|
|
20240619,155400,110795639,1839,1839,1839,1839,0
|
|
20240619,155300,110795639,1839,1839,1839,1839,0
|
|
20240619,155200,110795639,1839,1839,1839,1839,815
|
|
20240619,155100,110795639,1839,1839,1839,1839,0
|
|
20240619,155000,110795639,1839,1839,1839,1839,0
|
|
20240619,154900,110795639,1839,1839,1839,1839,0
|
|
20240619,154800,110795639,1839,1839,1839,1839,0
|
|
20240619,154700,110795639,1839,1839,1839,1839,0
|
|
20240619,154600,110795639,1839,1839,1839,1839,0
|
|
20240619,154500,110795639,1839,1839,1839,1839,0
|
|
20240619,154400,110795639,1839,1839,1839,1839,0
|
|
20240619,154300,110795639,1839,1839,1839,1839,0
|
|
20240619,154200,110795639,1839,1839,1839,1839,0
|
|
20240619,154100,110795639,1839,1839,1839,1839,0
|
|
20240619,154000,110795639,1839,1839,1839,1839,0
|
|
20240619,153900,110795639,1839,1839,1839,1839,0
|
|
20240619,153800,110795639,1839,1839,1839,1839,0
|
|
20240619,153700,110795639,1839,1839,1839,1839,0
|
|
20240619,153600,110795639,1839,1839,1839,1839,0
|
|
20240619,153500,110795639,1839,1839,1839,1839,0
|
|
20240619,153400,110795639,1839,1839,1839,1839,0
|
|
20240619,153300,110795639,1839,1839,1839,1839,0
|
|
20240619,153200,110795639,1839,1839,1839,1839,0
|
|
20240619,153100,110795639,1839,1839,1839,1839,0
|
|
20240619,153000,110795639,1839,1839,1839,1839,815
|
|
20240619,152900,109296854,1839,1839,1839,1839,0
|
|
20240619,152800,109296854,1839,1839,1839,1839,0
|
|
20240619,152700,109296854,1839,1839,1839,1839,0
|
|
20240619,152600,109296854,1839,1839,1839,1839,0
|
|
20240619,152500,109296854,1839,1839,1839,1839,0
|
|
20240619,152400,109296854,1839,1839,1839,1839,0
|
|
20240619,152300,109296854,1839,1839,1839,1839,0
|
|
20240619,152200,109296854,1839,1839,1839,1839,0
|
|
20240619,152100,109296854,1839,1839,1839,1839,0
|
|
20240619,152000,109296854,1839,1839,1839,1839,0
|
|
20240619,151900,109296854,1839,1838,1839,1838,2395
|
|
20240619,151800,104894843,1838,1837,1838,1837,11
|
|
20240619,151700,104874634,1837,1837,1837,1837,5
|
|
20240619,151600,104865449,1834,1834,1834,1834,0
|
|
20240619,151500,104865449,1834,1835,1837,1834,278
|
|
20240619,151400,104355485,1835,1835,1835,1835,0
|
|
20240619,151300,104355485,1835,1835,1835,1835,0
|
|
20240619,151200,104355485,1835,1837,1837,1835,3
|
|
20240619,151100,104349978,1835,1838,1838,1835,124
|
|
20240619,151000,104122311,1837,1837,1837,1837,0
|
|
20240619,150900,104122311,1837,1837,1837,1837,8
|
|
20240619,150800,104107615,1837,1837,1837,1837,0
|
|
20240619,150700,104107615,1837,1837,1837,1837,21
|
|
20240619,150600,104069038,1837,1834,1837,1833,138
|
|
20240619,150500,103816075,1837,1837,1837,1837,0
|
|
20240619,150400,103816075,1837,1837,1837,1837,3
|
|
20240619,150300,103810564,1837,1837,1837,1837,1
|
|
20240619,150200,103808727,1833,1833,1833,1833,0
|
|
20240619,150100,103808727,1833,1833,1833,1833,0
|
|
20240619,150000,103808727,1833,1833,1833,1833,1
|
|
20240619,145900,103806894,1838,1838,1838,1838,0
|
|
20240619,145800,103806894,1838,1838,1838,1838,0
|
|
20240619,145700,103806894,1838,1838,1838,1838,0
|
|
20240619,145600,103806894,1838,1838,1838,1838,0
|
|
20240619,145500,103806894,1838,1838,1838,1838,0
|
|
20240619,145400,103806894,1838,1838,1838,1838,0
|
|
20240619,145300,103806894,1838,1838,1838,1838,1
|
|
20240619,145200,103805056,1836,1836,1836,1836,25
|
|
20240619,145100,103759156,1835,1835,1835,1835,189
|
|
20240619,145000,103412341,1833,1833,1833,1833,0
|
|
20240619,144900,103412341,1833,1832,1833,1832,666
|
|
20240619,144800,102192049,1833,1833,1833,1833,0
|
|
20240619,144700,102192049,1833,1833,1833,1833,2002
|
|
20240619,144600,98522383,1832,1833,1833,1832,181
|
|
20240619,144500,98190673,1835,1835,1835,1835,1
|
|
20240619,144400,98188838,1832,1834,1834,1832,200
|
|
20240619,144300,97822426,1835,1835,1835,1835,0
|
|
20240619,144200,97822426,1835,1835,1835,1835,0
|
|
20240619,144100,97822426,1835,1835,1835,1835,0
|
|
20240619,144000,97822426,1835,1835,1835,1835,0
|
|
20240619,143900,97822426,1835,1835,1835,1835,12
|
|
20240619,143800,97800406,1835,1835,1835,1835,1
|
|
20240619,143700,97798571,1833,1833,1833,1833,0
|
|
20240619,143600,97798571,1833,1833,1833,1833,1597
|
|
20240619,143500,94871270,1832,1833,1833,1832,444
|
|
20240619,143400,94057456,1832,1832,1832,1832,0
|
|
20240619,143300,94057456,1832,1832,1832,1832,0
|
|
20240619,143200,94057456,1832,1832,1832,1832,0
|
|
20240619,143100,94057456,1832,1833,1833,1832,1740
|
|
20240619,143000,90868932,1834,1834,1834,1834,1
|
|
20240619,142900,90867098,1834,1833,1834,1833,12
|
|
20240619,142800,90845092,1834,1834,1834,1834,82
|
|
20240619,142700,90694704,1835,1835,1835,1835,40
|
|
20240619,142600,90621304,1836,1836,1836,1836,0
|
|
20240619,142500,90621304,1836,1836,1836,1836,0
|
|
20240619,142400,90621304,1836,1836,1836,1836,0
|
|
20240619,142300,90621304,1836,1836,1836,1836,0
|
|
20240619,142200,90621304,1836,1836,1836,1836,0
|
|
20240619,142100,90621304,1836,1836,1836,1836,0
|
|
20240619,142000,90621304,1836,1837,1837,1836,87
|
|
20240619,141900,90461511,1837,1837,1837,1837,0
|
|
20240619,141800,90461511,1837,1837,1837,1837,1
|
|
20240619,141700,90459674,1834,1834,1834,1834,0
|
|
20240619,141600,90459674,1834,1834,1834,1834,0
|
|
20240619,141500,90459674,1834,1836,1836,1834,58
|
|
20240619,141400,90353257,1836,1836,1836,1836,0
|
|
20240619,141300,90353257,1836,1836,1836,1836,0
|
|
20240619,141200,90353257,1836,1836,1836,1836,25
|
|
20240619,141100,90307357,1837,1837,1837,1837,0
|
|
20240619,141000,90307357,1837,1837,1837,1837,0
|
|
20240619,140900,90307357,1837,1837,1837,1837,0
|
|
20240619,140800,90307357,1837,1835,1837,1835,100
|
|
20240619,140700,90123699,1835,1835,1835,1835,100
|
|
20240619,140600,89940199,1835,1835,1835,1835,130
|
|
20240619,140500,89701649,1835,1835,1835,1835,50
|
|
20240619,140400,89609899,1834,1834,1834,1834,0
|
|
20240619,140300,89609899,1834,1834,1834,1834,0
|
|
20240619,140200,89609899,1834,1834,1834,1834,0
|
|
20240619,140100,89609899,1834,1834,1834,1834,50
|
|
20240619,140000,89518199,1834,1834,1834,1834,50
|
|
20240619,135900,89426499,1834,1834,1834,1834,0
|
|
20240619,135800,89426499,1834,1834,1834,1834,100
|
|
20240619,135700,89243099,1834,1834,1834,1834,55
|
|
20240619,135600,89142229,1835,1835,1835,1835,0
|
|
20240619,135500,89142229,1835,1835,1835,1835,0
|
|
20240619,135400,89142229,1835,1835,1835,1835,0
|
|
20240619,135300,89142229,1835,1835,1835,1835,0
|
|
20240619,135200,89142229,1835,1835,1835,1835,0
|
|
20240619,135100,89142229,1835,1835,1835,1835,10
|
|
20240619,135000,89123879,1839,1839,1839,1839,2
|
|
20240619,134900,89120201,1833,1833,1833,1833,800
|
|
20240619,134800,87653801,1833,1833,1833,1833,50
|
|
20240619,134700,87562151,1833,1833,1833,1833,0
|
|
20240619,134600,87562151,1833,1833,1833,1833,109
|
|
20240619,134500,87362354,1834,1834,1834,1834,5
|
|
20240619,134400,87353184,1834,1834,1834,1834,0
|
|
20240619,134300,87353184,1834,1834,1834,1834,0
|
|
20240619,134200,87353184,1834,1837,1837,1834,68
|
|
20240619,134100,87228467,1838,1838,1838,1838,2
|
|
20240619,134000,87224791,1838,1838,1838,1838,1
|
|
20240619,133900,87222953,1837,1837,1837,1837,0
|
|
20240619,133800,87222953,1837,1837,1837,1837,0
|
|
20240619,133700,87222953,1837,1837,1837,1837,0
|
|
20240619,133600,87222953,1837,1839,1839,1837,4
|
|
20240619,133500,87215600,1833,1833,1833,1833,0
|
|
20240619,133400,87215600,1833,1833,1833,1833,0
|
|
20240619,133300,87215600,1833,1835,1835,1832,3846
|
|
20240619,133200,80165994,1835,1835,1835,1835,0
|
|
20240619,133100,80165994,1835,1835,1835,1835,0
|
|
20240619,133000,80165994,1835,1836,1836,1835,563
|
|
20240619,132900,79132888,1835,1835,1835,1835,0
|
|
20240619,132800,79132888,1835,1835,1835,1835,0
|
|
20240619,132700,79132888,1835,1835,1835,1835,0
|
|
20240619,132600,79132888,1835,1835,1835,1835,113
|
|
20240619,132500,78925533,1835,1835,1835,1835,0
|
|
20240619,132400,78925533,1835,1835,1835,1835,0
|
|
20240619,132300,78925533,1835,1835,1835,1835,0
|
|
20240619,132200,78925533,1835,1835,1835,1835,0
|
|
20240619,132100,78925533,1835,1835,1835,1835,0
|
|
20240619,132000,78925533,1835,1835,1835,1835,1
|
|
20240619,131900,78923698,1835,1836,1836,1835,170
|
|
20240619,131800,78611615,1839,1839,1839,1839,0
|
|
20240619,131700,78611615,1839,1839,1839,1839,0
|
|
20240619,131600,78611615,1839,1839,1839,1839,0
|
|
20240619,131500,78611615,1839,1839,1839,1839,0
|
|
20240619,131400,78611615,1839,1839,1839,1839,0
|
|
20240619,131300,78611615,1839,1839,1839,1839,6
|
|
20240619,131200,78600581,1839,1839,1839,1839,0
|
|
20240619,131100,78600581,1839,1839,1839,1839,44
|
|
20240619,131000,78519665,1840,1840,1840,1840,90
|
|
20240619,130900,78354065,1836,1836,1836,1836,0
|
|
20240619,130800,78354065,1836,1836,1836,1836,0
|
|
20240619,130700,78354065,1836,1837,1837,1836,31
|
|
20240619,130600,78297143,1844,1844,1844,1844,0
|
|
20240619,130500,78297143,1844,1844,1844,1844,0
|
|
20240619,130400,78297143,1844,1844,1844,1844,0
|
|
20240619,130300,78297143,1844,1844,1844,1844,0
|
|
20240619,130200,78297143,1844,1844,1844,1844,0
|
|
20240619,130100,78297143,1844,1844,1844,1844,0
|
|
20240619,130000,78297143,1844,1844,1844,1844,0
|
|
20240619,125900,78297143,1844,1844,1844,1844,0
|
|
20240619,125800,78297143,1844,1844,1844,1844,0
|
|
20240619,125700,78297143,1844,1844,1844,1844,0
|
|
20240619,125600,78297143,1844,1844,1844,1844,0
|
|
20240619,125500,78297143,1844,1844,1844,1844,0
|
|
20240619,125400,78297143,1844,1844,1844,1844,0
|
|
20240619,125300,78297143,1844,1844,1844,1844,0
|
|
20240619,125200,78297143,1844,1844,1844,1844,60
|
|
20240619,125100,78186503,1844,1844,1844,1844,1
|
|
20240619,125000,78184659,1837,1837,1837,1837,0
|
|
20240619,124900,78184659,1837,1837,1837,1837,0
|
|
20240619,124800,78184659,1837,1837,1837,1837,300
|
|
20240619,124700,77633559,1838,1838,1838,1838,0
|
|
20240619,124600,77633559,1838,1850,1850,1838,700
|
|
20240619,124500,76346664,1851,1851,1851,1851,100
|
|
20240619,124400,76161564,1851,1851,1851,1851,0
|
|
20240619,124300,76161564,1851,1851,1851,1851,0
|
|
20240619,124200,76161564,1851,1851,1851,1850,3
|
|
20240619,124100,76156012,1851,1840,1851,1840,2467
|
|
20240619,124000,71602511,1840,1840,1840,1840,10
|
|
20240619,123900,71584111,1840,1840,1840,1840,0
|
|
20240619,123800,71584111,1840,1840,1840,1840,1
|
|
20240619,123700,71582271,1840,1840,1840,1840,0
|
|
20240619,123600,71582271,1840,1840,1840,1840,0
|
|
20240619,123500,71582271,1840,1840,1840,1840,0
|
|
20240619,123400,71582271,1840,1840,1840,1840,0
|
|
20240619,123300,71582271,1840,1840,1840,1840,100
|
|
20240619,123200,71398271,1840,1840,1840,1840,0
|
|
20240619,123100,71398271,1840,1840,1840,1840,0
|
|
20240619,123000,71398271,1840,1840,1840,1840,0
|
|
20240619,122900,71398271,1840,1840,1840,1840,0
|
|
20240619,122800,71398271,1840,1840,1840,1840,0
|
|
20240619,122700,71398271,1840,1840,1840,1840,0
|
|
20240619,122600,71398271,1840,1840,1840,1840,0
|
|
20240619,122500,71398271,1840,1840,1840,1840,1
|
|
20240619,122400,71396431,1840,1840,1840,1840,0
|
|
20240619,122300,71396431,1840,1840,1840,1840,0
|
|
20240619,122200,71396431,1840,1840,1840,1840,0
|
|
20240619,122100,71396431,1840,1840,1840,1840,50
|
|
20240619,122000,71304431,1840,1840,1840,1840,0
|
|
20240619,121900,71304431,1840,1840,1840,1840,100
|
|
20240619,121800,71120431,1840,1840,1840,1840,0
|
|
20240619,121700,71120431,1840,1840,1840,1840,4
|
|
20240619,121600,71113071,1840,1840,1840,1840,1
|
|
20240619,121500,71111231,1841,1841,1841,1841,86
|
|
20240619,121400,70952905,1845,1845,1845,1845,0
|
|
20240619,121300,70952905,1845,1845,1845,1845,2
|
|
20240619,121200,70949215,1834,1845,1845,1834,1003
|
|
20240619,121100,69109223,1845,1845,1845,1845,0
|
|
20240619,121000,69109223,1845,1845,1845,1845,1
|
|
20240619,120900,69107378,1844,1844,1844,1844,1
|
|
20240619,120800,69105534,1845,1845,1845,1845,1
|
|
20240619,120700,69103689,1833,1845,1845,1833,733
|
|
20240619,120600,67756698,1845,1845,1845,1845,200
|
|
20240619,120500,67387698,1845,1845,1845,1845,361
|
|
20240619,120400,66721653,1845,1845,1845,1845,139
|
|
20240619,120300,66465198,1842,1842,1842,1842,0
|
|
20240619,120200,66465198,1842,1842,1842,1842,0
|
|
20240619,120100,66465198,1842,1842,1842,1842,1
|
|
20240619,120000,66463356,1843,1843,1843,1843,1
|
|
20240619,115900,66461513,1843,1845,1845,1843,2
|
|
20240619,115800,66457825,1844,1846,1846,1844,3
|
|
20240619,115700,66452290,1846,1846,1846,1846,0
|
|
20240619,115600,66452290,1846,1846,1846,1846,0
|
|
20240619,115500,66452290,1846,1846,1846,1846,629
|
|
20240619,115400,65291156,1846,1846,1846,1846,0
|
|
20240619,115300,65291156,1846,1846,1846,1846,0
|
|
20240619,115200,65291156,1846,1846,1846,1846,319
|
|
20240619,115100,64702282,1846,1846,1846,1846,0
|
|
20240619,115000,64702282,1846,1846,1846,1846,0
|
|
20240619,114900,64702282,1846,1846,1846,1846,0
|
|
20240619,114800,64702282,1846,1847,1847,1846,2
|
|
20240619,114700,64698589,1847,1847,1847,1847,0
|
|
20240619,114600,64698589,1847,1847,1847,1847,0
|
|
20240619,114500,64698589,1847,1847,1847,1847,0
|
|
20240619,114400,64698589,1847,1849,1849,1847,4
|
|
20240619,114300,64691197,1845,1845,1845,1845,121
|
|
20240619,114200,64467952,1841,1841,1841,1841,0
|
|
20240619,114100,64467952,1841,1841,1841,1841,0
|
|
20240619,114000,64467952,1841,1841,1841,1841,0
|
|
20240619,113900,64467952,1841,1841,1841,1841,1
|
|
20240619,113800,64466111,1841,1842,1842,1840,101
|
|
20240619,113700,64280267,1843,1840,1843,1840,103
|
|
20240619,113600,64090738,1840,1842,1842,1840,972
|
|
20240619,113500,62302255,1843,1840,1844,1840,84
|
|
20240619,113400,62147688,1840,1843,1843,1840,211
|
|
20240619,113300,61759390,1842,1847,1847,1840,2001
|
|
20240619,113200,58075579,1848,1850,1850,1848,4
|
|
20240619,113100,58068183,1851,1851,1851,1850,5
|
|
20240619,113000,58058929,1848,1849,1849,1848,2
|
|
20240619,112900,58055232,1850,1851,1851,1850,3
|
|
20240619,112800,58049680,1849,1849,1849,1849,0
|
|
20240619,112700,58049680,1849,1852,1852,1849,4
|
|
20240619,112600,58042278,1851,1851,1853,1849,8
|
|
20240619,112500,58027467,1849,1852,1852,1849,4
|
|
20240619,112400,58020065,1851,1850,1852,1850,12
|
|
20240619,112300,57997846,1849,1850,1850,1849,2
|
|
20240619,112200,57994147,1850,1850,1850,1850,1
|
|
20240619,112100,57992297,1851,1851,1851,1851,1
|
|
20240619,112000,57990446,1851,1851,1851,1851,1
|
|
20240619,111900,57988595,1851,1851,1851,1851,1
|
|
20240619,111800,57986744,1849,1849,1849,1849,0
|
|
20240619,111700,57986744,1849,1850,1850,1849,3
|
|
20240619,111600,57981195,1850,1851,1851,1850,2
|
|
20240619,111500,57977494,1852,1855,1855,1852,4
|
|
20240619,111400,57970080,1854,1854,1854,1854,0
|
|
20240619,111300,57970080,1854,1854,1854,1854,0
|
|
20240619,111200,57970080,1854,1854,1854,1854,0
|
|
20240619,111100,57970080,1854,1855,1855,1854,101
|
|
20240619,111000,57782825,1854,1854,1854,1854,0
|
|
20240619,110900,57782825,1854,1854,1854,1854,0
|
|
20240619,110800,57782825,1854,1854,1854,1854,0
|
|
20240619,110700,57782825,1854,1854,1854,1854,0
|
|
20240619,110600,57782825,1854,1854,1854,1854,0
|
|
20240619,110500,57782825,1854,1855,1855,1854,2
|
|
20240619,110400,57779116,1856,1856,1856,1856,0
|
|
20240619,110300,57779116,1856,1856,1856,1856,1
|
|
20240619,110200,57777260,1856,1856,1856,1856,1
|
|
20240619,110100,57775404,1843,1843,1843,1843,0
|
|
20240619,110000,57775404,1843,1843,1843,1843,0
|
|
20240619,105900,57775404,1843,1849,1849,1843,11
|
|
20240619,105800,57755102,1850,1850,1850,1850,1
|
|
20240619,105700,57753252,1850,1851,1851,1850,2
|
|
20240619,105600,57749551,1848,1848,1848,1848,1
|
|
20240619,105500,57747703,1849,1853,1853,1849,6
|
|
20240619,105400,57736599,1854,1859,1860,1842,1269
|
|
20240619,105300,55398002,1846,1857,1857,1846,200
|
|
20240619,105200,55028754,1857,1856,1858,1856,3
|
|
20240619,105100,55023183,1857,1858,1858,1857,5
|
|
20240619,105000,55013894,1858,1858,1858,1858,1
|
|
20240619,104900,55012036,1844,1856,1857,1844,510
|
|
20240619,104800,54071517,1856,1856,1856,1856,1
|
|
20240619,104700,54069661,1858,1860,1860,1858,2
|
|
20240619,104600,54065943,1844,1844,1844,1844,0
|
|
20240619,104500,54065943,1844,1861,1861,1844,50
|
|
20240619,104400,53973458,1862,1862,1862,1862,1
|
|
20240619,104300,53971596,1862,1862,1862,1862,0
|
|
20240619,104200,53971596,1862,1862,1863,1862,6
|
|
20240619,104100,53960421,1861,1862,1862,1861,4
|
|
20240619,104000,53952975,1863,1864,1866,1861,8
|
|
20240619,103900,53938067,1865,1862,1866,1860,7
|
|
20240619,103800,53925021,1863,1866,1866,1863,53
|
|
20240619,103700,53826129,1853,1853,1853,1853,20
|
|
20240619,103600,53789069,1853,1853,1853,1853,0
|
|
20240619,103500,53789069,1853,1853,1853,1853,0
|
|
20240619,103400,53789069,1853,1854,1854,1853,4
|
|
20240619,103300,53781656,1854,1854,1854,1854,1
|
|
20240619,103200,53779802,1855,1855,1855,1855,0
|
|
20240619,103100,53779802,1855,1855,1855,1855,0
|
|
20240619,103000,53779802,1855,1855,1855,1855,0
|
|
20240619,102900,53779802,1855,1855,1855,1855,0
|
|
20240619,102800,53779802,1855,1855,1855,1855,0
|
|
20240619,102700,53779802,1855,1855,1855,1855,30
|
|
20240619,102600,53724152,1855,1855,1855,1855,0
|
|
20240619,102500,53724152,1855,1855,1855,1855,1
|
|
20240619,102400,53722297,1854,1854,1854,1854,0
|
|
20240619,102300,53722297,1854,1855,1855,1854,5
|
|
20240619,102200,53713025,1856,1856,1856,1856,1
|
|
20240619,102100,53711169,1856,1856,1856,1856,6
|
|
20240619,102000,53700033,1856,1860,1860,1856,6
|
|
20240619,101900,53688886,1859,1859,1859,1859,800
|
|
20240619,101800,52201686,1859,1859,1859,1859,1
|
|
20240619,101700,52199827,1858,1859,1859,1858,2
|
|
20240619,101600,52196110,1841,1841,1841,1841,0
|
|
20240619,101500,52196110,1841,1841,1841,1841,0
|
|
20240619,101400,52196110,1841,1841,1841,1841,0
|
|
20240619,101300,52196110,1841,1858,1858,1841,301
|
|
20240619,101200,51639978,1859,1859,1859,1859,0
|
|
20240619,101100,51639978,1859,1859,1859,1859,0
|
|
20240619,101000,51639978,1859,1859,1859,1859,0
|
|
20240619,100900,51639978,1859,1859,1859,1859,0
|
|
20240619,100800,51639978,1859,1859,1859,1859,0
|
|
20240619,100700,51639978,1859,1859,1859,1859,1
|
|
20240619,100600,51638119,1858,1858,1858,1858,1
|
|
20240619,100500,51636261,1859,1859,1859,1859,0
|
|
20240619,100400,51636261,1859,1859,1859,1859,1
|
|
20240619,100300,51634402,1860,1868,1869,1860,6
|
|
20240619,100200,51623211,1865,1867,1867,1865,3
|
|
20240619,100100,51617613,1867,1869,1870,1867,6
|
|
20240619,100000,51606401,1869,1869,1869,1869,1
|
|
20240619,095900,51604532,1870,1870,1870,1867,4
|
|
20240619,095800,51597057,1869,1869,1871,1869,20
|
|
20240619,095700,51559657,1870,1846,1870,1846,2475
|
|
20240619,095600,46987579,1846,1846,1846,1846,0
|
|
20240619,095500,46987579,1846,1846,1846,1846,7
|
|
20240619,095400,46974657,1846,1846,1846,1846,1
|
|
20240619,095300,46972811,1846,1846,1846,1846,500
|
|
20240619,095200,46049811,1846,1846,1846,1846,0
|
|
20240619,095100,46049811,1846,1846,1846,1846,2
|
|
20240619,095000,46046119,1846,1846,1846,1846,0
|
|
20240619,094900,46046119,1846,1846,1846,1846,0
|
|
20240619,094800,46046119,1846,1846,1846,1846,1
|
|
20240619,094700,46044273,1846,1846,1846,1846,0
|
|
20240619,094600,46044273,1846,1847,1847,1840,200
|
|
20240619,094500,45676214,1847,1847,1847,1847,1
|
|
20240619,094400,45674367,1847,1847,1847,1847,1
|
|
20240619,094300,45672520,1840,1840,1840,1840,0
|
|
20240619,094200,45672520,1840,1840,1840,1840,92
|
|
20240619,094100,45503240,1840,1845,1845,1840,709
|
|
20240619,094000,44198462,1841,1846,1847,1841,564
|
|
20240619,093900,43159897,1843,1845,1845,1843,29
|
|
20240619,093800,43106417,1846,1847,1847,1846,13
|
|
20240619,093700,43082408,1847,1846,1847,1846,7
|
|
20240619,093600,43069485,1847,1848,1848,1847,3
|
|
20240619,093500,43063943,1845,1845,1845,1845,5
|
|
20240619,093400,43054718,1845,1842,1845,1841,23
|
|
20240619,093300,43012354,1848,1848,1848,1848,1
|
|
20240619,093200,43010506,1840,1847,1847,1840,1107
|
|
20240619,093100,40972884,1842,1849,1849,1842,250
|
|
20240619,093000,40512186,1848,1848,1848,1848,17
|
|
20240619,092900,40480770,1847,1847,1847,1847,4
|
|
20240619,092800,40473382,1848,1848,1848,1848,500
|
|
20240619,092700,39549382,1848,1850,1850,1848,548
|
|
20240619,092600,38535603,1850,1858,1858,1850,742
|
|
20240619,092500,37162869,1850,1859,1859,1850,99
|
|
20240619,092400,36979695,1860,1862,1862,1860,2
|
|
20240619,092300,36975973,1840,1866,1866,1840,1686
|
|
20240619,092200,33861454,1865,1867,1867,1865,11
|
|
20240619,092100,33840937,1868,1870,1871,1868,9
|
|
20240619,092000,33824110,1872,1873,1873,1872,2
|
|
20240619,091900,33820365,1870,1872,1872,1869,5
|
|
20240619,091800,33811013,1872,1875,1876,1872,7
|
|
20240619,091700,33797896,1876,1877,1878,1876,57
|
|
20240619,091600,33690908,1878,1875,1878,1874,3
|
|
20240619,091500,33685281,1874,1875,1875,1874,10
|
|
20240619,091400,33666533,1873,1873,1873,1873,2
|
|
20240619,091300,33662787,1873,1880,1880,1873,3853
|
|
20240619,091200,26445762,1880,1883,1883,1879,200
|
|
20240619,091100,26069758,1882,1873,1882,1871,1384
|
|
20240619,091000,23471893,1872,1873,1874,1872,1313
|
|
20240619,090900,21011773,1872,1864,1874,1864,3259
|
|
20240619,090800,14910341,1860,1856,1861,1856,637
|
|
20240619,090700,13726780,1855,1856,1856,1855,2
|
|
20240619,090600,13723069,1853,1858,1858,1853,10
|
|
20240619,090500,13704504,1855,1855,1855,1855,0
|
|
20240619,090400,13704504,1855,1860,1860,1855,6
|
|
20240619,090300,13693359,1861,1861,1861,1861,1
|
|
20240619,090200,13691498,1858,1844,1860,1844,114
|
|
20240619,090100,13481051,1843,1851,1851,1840,2117
|
|
20240619,090000,9578798,1851,1852,1864,1851,4710
|