598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185500,221899663,1845,1845,1845,1845,1436
|
|
20240617,185400,221899663,1845,1845,1845,1845,0
|
|
20240617,185300,221899663,1845,1845,1845,1845,0
|
|
20240617,185200,221899663,1845,1845,1845,1845,0
|
|
20240617,185100,221899663,1845,1845,1845,1845,0
|
|
20240617,185000,221899663,1845,1845,1845,1845,0
|
|
20240617,184900,221899663,1845,1845,1845,1845,0
|
|
20240617,184800,221899663,1845,1845,1845,1845,0
|
|
20240617,184700,221899663,1845,1845,1845,1845,0
|
|
20240617,184600,221899663,1845,1845,1845,1845,0
|
|
20240617,184500,221899663,1845,1845,1845,1845,0
|
|
20240617,184400,221899663,1845,1845,1845,1845,0
|
|
20240617,184300,221899663,1845,1845,1845,1845,0
|
|
20240617,184200,221899663,1845,1845,1845,1845,0
|
|
20240617,184100,221899663,1845,1845,1845,1845,0
|
|
20240617,184000,221899663,1845,1845,1845,1845,0
|
|
20240617,183900,221899663,1845,1845,1845,1845,0
|
|
20240617,183800,221899663,1845,1845,1845,1845,0
|
|
20240617,183700,221899663,1845,1845,1845,1845,0
|
|
20240617,183600,221899663,1845,1845,1845,1845,0
|
|
20240617,183500,221899663,1845,1845,1845,1845,0
|
|
20240617,183400,221899663,1845,1845,1845,1845,0
|
|
20240617,183300,221899663,1845,1845,1845,1845,0
|
|
20240617,183200,221899663,1845,1845,1845,1845,0
|
|
20240617,183100,221899663,1845,1845,1845,1845,0
|
|
20240617,183000,221899663,1845,1845,1845,1845,0
|
|
20240617,182900,221899663,1845,1845,1845,1845,0
|
|
20240617,182800,221899663,1845,1845,1845,1845,0
|
|
20240617,182700,221899663,1845,1845,1845,1845,0
|
|
20240617,182600,221899663,1845,1845,1845,1845,0
|
|
20240617,182500,221899663,1845,1845,1845,1845,1436
|
|
20240617,182400,221899663,1845,1845,1845,1845,0
|
|
20240617,182300,221899663,1845,1845,1845,1845,0
|
|
20240617,182200,221899663,1845,1845,1845,1845,0
|
|
20240617,182100,221899663,1845,1845,1845,1845,0
|
|
20240617,182000,221899663,1845,1845,1845,1845,0
|
|
20240617,181900,221899663,1845,1845,1845,1845,0
|
|
20240617,181800,221899663,1845,1845,1845,1845,0
|
|
20240617,181700,221899663,1845,1845,1845,1845,0
|
|
20240617,181600,221899663,1845,1845,1845,1845,0
|
|
20240617,181500,221899663,1845,1845,1845,1845,0
|
|
20240617,181400,221899663,1845,1845,1845,1845,0
|
|
20240617,181300,221899663,1845,1845,1845,1845,0
|
|
20240617,181200,221899663,1845,1845,1845,1845,0
|
|
20240617,181100,221899663,1845,1845,1845,1845,0
|
|
20240617,181000,221899663,1845,1845,1845,1845,0
|
|
20240617,180900,221899663,1845,1845,1845,1845,0
|
|
20240617,180800,221899663,1845,1845,1845,1845,0
|
|
20240617,180700,221899663,1845,1845,1845,1845,0
|
|
20240617,180600,221899663,1845,1845,1845,1845,0
|
|
20240617,180500,221899663,1845,1845,1845,1845,0
|
|
20240617,180400,221899663,1845,1845,1845,1845,0
|
|
20240617,180300,221899663,1845,1845,1845,1845,0
|
|
20240617,180200,221899663,1845,1845,1845,1845,0
|
|
20240617,180100,221899663,1845,1845,1845,1845,0
|
|
20240617,180000,221899663,1845,1845,1845,1845,0
|
|
20240617,175900,221899663,1845,1845,1845,1845,0
|
|
20240617,175800,221899663,1845,1845,1845,1845,0
|
|
20240617,175700,221899663,1845,1845,1845,1845,0
|
|
20240617,175600,221899663,1845,1845,1845,1845,0
|
|
20240617,175500,221899663,1845,1845,1845,1845,1436
|
|
20240617,175400,221899663,1845,1845,1845,1845,0
|
|
20240617,175300,221899663,1845,1845,1845,1845,0
|
|
20240617,175200,221899663,1845,1845,1845,1845,0
|
|
20240617,175100,221899663,1845,1845,1845,1845,0
|
|
20240617,175000,221899663,1845,1845,1845,1845,0
|
|
20240617,174900,221899663,1845,1845,1845,1845,0
|
|
20240617,174800,221899663,1845,1845,1845,1845,0
|
|
20240617,174700,221899663,1845,1845,1845,1845,0
|
|
20240617,174600,221899663,1845,1845,1845,1845,0
|
|
20240617,174500,221899663,1845,1845,1845,1845,0
|
|
20240617,174400,221899663,1845,1845,1845,1845,0
|
|
20240617,174300,221899663,1845,1845,1845,1845,0
|
|
20240617,174200,221899663,1845,1845,1845,1845,0
|
|
20240617,174100,221899663,1845,1845,1845,1845,0
|
|
20240617,174000,221899663,1845,1845,1845,1845,0
|
|
20240617,173900,221899663,1845,1845,1845,1845,0
|
|
20240617,173800,221899663,1845,1845,1845,1845,0
|
|
20240617,173700,221899663,1845,1845,1845,1845,0
|
|
20240617,173600,221899663,1845,1845,1845,1845,0
|
|
20240617,173500,221899663,1845,1845,1845,1845,0
|
|
20240617,173400,221899663,1845,1845,1845,1845,0
|
|
20240617,173300,221899663,1845,1845,1845,1845,0
|
|
20240617,173200,221899663,1845,1845,1845,1845,0
|
|
20240617,173100,221899663,1845,1845,1845,1845,0
|
|
20240617,173000,221899663,1845,1845,1845,1845,0
|
|
20240617,172900,221899663,1845,1845,1845,1845,0
|
|
20240617,172800,221899663,1845,1845,1845,1845,0
|
|
20240617,172700,221899663,1845,1845,1845,1845,0
|
|
20240617,172600,221899663,1845,1845,1845,1845,0
|
|
20240617,172500,221899663,1845,1845,1845,1845,1436
|
|
20240617,172400,221899663,1845,1845,1845,1845,0
|
|
20240617,172300,221899663,1845,1845,1845,1845,0
|
|
20240617,172200,221899663,1845,1845,1845,1845,0
|
|
20240617,172100,221899663,1845,1845,1845,1845,0
|
|
20240617,172000,221899663,1845,1845,1845,1845,0
|
|
20240617,171900,221899663,1845,1845,1845,1845,0
|
|
20240617,171800,221899663,1845,1845,1845,1845,0
|
|
20240617,171700,221899663,1845,1845,1845,1845,0
|
|
20240617,171600,221899663,1845,1845,1845,1845,0
|
|
20240617,171500,221899663,1845,1845,1845,1845,0
|
|
20240617,171400,221899663,1845,1845,1845,1845,0
|
|
20240617,171300,221899663,1845,1845,1845,1845,0
|
|
20240617,171200,221899663,1845,1845,1845,1845,0
|
|
20240617,171100,221899663,1845,1845,1845,1845,0
|
|
20240617,171000,221899663,1845,1845,1845,1845,0
|
|
20240617,170900,221899663,1845,1845,1845,1845,0
|
|
20240617,170800,221899663,1845,1845,1845,1845,0
|
|
20240617,170700,221899663,1845,1845,1845,1845,0
|
|
20240617,170600,221899663,1845,1845,1845,1845,0
|
|
20240617,170500,221899663,1845,1845,1845,1845,0
|
|
20240617,170400,221899663,1845,1845,1845,1845,0
|
|
20240617,170300,221899663,1845,1845,1845,1845,0
|
|
20240617,170200,221899663,1845,1845,1845,1845,0
|
|
20240617,170100,221899663,1845,1845,1845,1845,0
|
|
20240617,170000,221899663,1845,1845,1845,1845,0
|
|
20240617,165900,221899663,1845,1845,1845,1845,0
|
|
20240617,165800,221899663,1845,1845,1845,1845,0
|
|
20240617,165700,221899663,1845,1845,1845,1845,0
|
|
20240617,165600,221899663,1845,1845,1845,1845,0
|
|
20240617,165500,221899663,1845,1845,1845,1845,1436
|
|
20240617,165400,221899663,1845,1845,1845,1845,0
|
|
20240617,165300,221899663,1845,1845,1845,1845,0
|
|
20240617,165200,221899663,1845,1845,1845,1845,0
|
|
20240617,165100,221899663,1845,1845,1845,1845,0
|
|
20240617,165000,221899663,1845,1845,1845,1845,0
|
|
20240617,164900,221899663,1845,1845,1845,1845,0
|
|
20240617,164800,221899663,1845,1845,1845,1845,0
|
|
20240617,164700,221899663,1845,1845,1845,1845,0
|
|
20240617,164600,221899663,1845,1845,1845,1845,0
|
|
20240617,164500,221899663,1845,1845,1845,1845,0
|
|
20240617,164400,221899663,1845,1845,1845,1845,0
|
|
20240617,164300,221899663,1845,1845,1845,1845,0
|
|
20240617,164200,221899663,1845,1845,1845,1845,0
|
|
20240617,164100,221899663,1845,1845,1845,1845,0
|
|
20240617,164000,221899663,1845,1845,1845,1845,0
|
|
20240617,163900,221899663,1845,1845,1845,1845,0
|
|
20240617,163800,221899663,1845,1845,1845,1845,0
|
|
20240617,163700,221899663,1845,1845,1845,1845,0
|
|
20240617,163600,221899663,1845,1845,1845,1845,0
|
|
20240617,163500,221899663,1845,1845,1845,1845,0
|
|
20240617,163400,221899663,1845,1845,1845,1845,0
|
|
20240617,163300,221899663,1845,1845,1845,1845,0
|
|
20240617,163200,221899663,1845,1845,1845,1845,0
|
|
20240617,163100,221899663,1845,1845,1845,1845,0
|
|
20240617,163000,221899663,1845,1845,1845,1845,0
|
|
20240617,162900,221899663,1845,1845,1845,1845,0
|
|
20240617,162800,221899663,1845,1845,1845,1845,0
|
|
20240617,162700,221899663,1845,1845,1845,1845,0
|
|
20240617,162600,221899663,1845,1845,1845,1845,0
|
|
20240617,162500,221899663,1845,1845,1845,1845,1436
|
|
20240617,162400,221899663,1845,1845,1845,1845,0
|
|
20240617,162300,221899663,1845,1845,1845,1845,0
|
|
20240617,162200,221899663,1845,1845,1845,1845,0
|
|
20240617,162100,221899663,1845,1845,1845,1845,0
|
|
20240617,162000,221899663,1845,1845,1845,1845,0
|
|
20240617,161900,221899663,1845,1845,1845,1845,0
|
|
20240617,161800,221899663,1845,1845,1845,1845,0
|
|
20240617,161700,221899663,1845,1845,1845,1845,0
|
|
20240617,161600,221899663,1845,1845,1845,1845,0
|
|
20240617,161500,221899663,1845,1845,1845,1845,0
|
|
20240617,161400,221899663,1845,1845,1845,1845,0
|
|
20240617,161300,221899663,1845,1845,1845,1845,0
|
|
20240617,161200,221899663,1845,1845,1845,1845,0
|
|
20240617,161100,221899663,1845,1845,1845,1845,0
|
|
20240617,161000,221899663,1845,1845,1845,1845,0
|
|
20240617,160900,221899663,1845,1845,1845,1845,0
|
|
20240617,160800,221899663,1845,1845,1845,1845,0
|
|
20240617,160700,221899663,1845,1845,1845,1845,0
|
|
20240617,160600,221899663,1845,1845,1845,1845,0
|
|
20240617,160500,221899663,1845,1845,1845,1845,0
|
|
20240617,160400,221899663,1845,1845,1845,1845,0
|
|
20240617,160300,221899663,1845,1845,1845,1845,0
|
|
20240617,160200,221899663,1845,1845,1845,1845,0
|
|
20240617,160100,221899663,1845,1845,1845,1845,0
|
|
20240617,160000,221899663,1845,1845,1845,1845,0
|
|
20240617,155900,221899663,1845,1845,1845,1845,0
|
|
20240617,155800,221899663,1845,1845,1845,1845,0
|
|
20240617,155700,221899663,1845,1845,1845,1845,0
|
|
20240617,155600,221899663,1845,1845,1845,1845,0
|
|
20240617,155500,221899663,1845,1845,1845,1845,1436
|
|
20240617,155400,221899663,1845,1845,1845,1845,0
|
|
20240617,155300,221899663,1845,1845,1845,1845,0
|
|
20240617,155200,221899663,1845,1845,1845,1845,0
|
|
20240617,155100,221899663,1845,1845,1845,1845,0
|
|
20240617,155000,221899663,1845,1845,1845,1845,0
|
|
20240617,154900,221899663,1845,1845,1845,1845,0
|
|
20240617,154800,221899663,1845,1845,1845,1845,0
|
|
20240617,154700,221899663,1845,1845,1845,1845,0
|
|
20240617,154600,221899663,1845,1845,1845,1845,0
|
|
20240617,154500,221899663,1845,1845,1845,1845,0
|
|
20240617,154400,221899663,1845,1845,1845,1845,0
|
|
20240617,154300,221899663,1845,1845,1845,1845,0
|
|
20240617,154200,221899663,1845,1845,1845,1845,0
|
|
20240617,154100,221899663,1845,1845,1845,1845,0
|
|
20240617,154000,221899663,1845,1845,1845,1845,0
|
|
20240617,153900,221899663,1845,1845,1845,1845,0
|
|
20240617,153800,221899663,1845,1845,1845,1845,0
|
|
20240617,153700,221899663,1845,1845,1845,1845,0
|
|
20240617,153600,221899663,1845,1845,1845,1845,0
|
|
20240617,153500,221899663,1845,1845,1845,1845,0
|
|
20240617,153400,221899663,1845,1845,1845,1845,0
|
|
20240617,153300,221899663,1845,1845,1845,1845,0
|
|
20240617,153200,221899663,1845,1845,1845,1845,0
|
|
20240617,153100,221899663,1845,1845,1845,1845,0
|
|
20240617,153000,221899663,1845,1845,1845,1845,1436
|
|
20240617,152900,219250243,1846,1846,1846,1846,0
|
|
20240617,152800,219250243,1846,1846,1846,1846,0
|
|
20240617,152700,219250243,1846,1846,1846,1846,0
|
|
20240617,152600,219250243,1846,1846,1846,1846,0
|
|
20240617,152500,219250243,1846,1846,1846,1846,0
|
|
20240617,152400,219250243,1846,1846,1846,1846,0
|
|
20240617,152300,219250243,1846,1846,1846,1846,0
|
|
20240617,152200,219250243,1846,1846,1846,1846,0
|
|
20240617,152100,219250243,1846,1846,1846,1846,0
|
|
20240617,152000,219250243,1846,1846,1846,1846,0
|
|
20240617,151900,219250243,1846,1846,1846,1846,804
|
|
20240617,151800,217766059,1846,1846,1846,1846,0
|
|
20240617,151700,217766059,1846,1846,1846,1846,1
|
|
20240617,151600,217764213,1848,1848,1848,1848,0
|
|
20240617,151500,217764213,1848,1848,1848,1848,0
|
|
20240617,151400,217764213,1848,1848,1848,1848,100
|
|
20240617,151300,217579413,1846,1846,1846,1846,0
|
|
20240617,151200,217579413,1846,1846,1846,1846,0
|
|
20240617,151100,217579413,1846,1846,1846,1846,0
|
|
20240617,151000,217579413,1846,1846,1846,1846,1
|
|
20240617,150900,217577567,1849,1849,1849,1849,82
|
|
20240617,150800,217425949,1844,1844,1844,1844,0
|
|
20240617,150700,217425949,1844,1844,1844,1844,0
|
|
20240617,150600,217425949,1844,1844,1844,1844,0
|
|
20240617,150500,217425949,1844,1844,1844,1844,0
|
|
20240617,150400,217425949,1844,1844,1844,1844,1
|
|
20240617,150300,217424105,1849,1849,1849,1849,0
|
|
20240617,150200,217424105,1849,1849,1849,1849,18
|
|
20240617,150100,217390823,1848,1848,1848,1848,512
|
|
20240617,150000,216444647,1848,1850,1850,1843,3966
|
|
20240617,145900,209119656,1848,1848,1848,1848,2259
|
|
20240617,145800,204945024,1848,1848,1848,1848,1
|
|
20240617,145700,204943176,1850,1849,1850,1848,1295
|
|
20240617,145600,202549581,1849,1848,1849,1848,5275
|
|
20240617,145500,192800678,1848,1848,1848,1848,0
|
|
20240617,145400,192800678,1848,1848,1848,1848,90
|
|
20240617,145300,192634358,1848,1848,1848,1848,289
|
|
20240617,145200,192100286,1848,1849,1849,1848,90
|
|
20240617,145100,191933877,1849,1849,1849,1849,0
|
|
20240617,145000,191933877,1849,1849,1849,1849,0
|
|
20240617,144900,191933877,1849,1849,1849,1849,107
|
|
20240617,144800,191736034,1849,1849,1849,1849,17
|
|
20240617,144700,191704601,1848,1851,1851,1848,357
|
|
20240617,144600,191044289,1850,1850,1850,1850,1
|
|
20240617,144500,191042439,1849,1849,1849,1849,0
|
|
20240617,144400,191042439,1849,1849,1849,1849,73
|
|
20240617,144300,190907462,1847,1847,1847,1847,57
|
|
20240617,144200,190802183,1847,1847,1847,1847,162
|
|
20240617,144100,190502969,1846,1846,1846,1846,0
|
|
20240617,144000,190502969,1846,1846,1846,1846,1
|
|
20240617,143900,190501123,1847,1847,1847,1847,138
|
|
20240617,143800,190246237,1847,1847,1847,1847,59
|
|
20240617,143700,190137264,1847,1848,1848,1847,235
|
|
20240617,143600,189703130,1847,1847,1847,1847,0
|
|
20240617,143500,189703130,1847,1847,1847,1847,0
|
|
20240617,143400,189703130,1847,1847,1847,1847,1
|
|
20240617,143300,189701283,1846,1846,1846,1846,0
|
|
20240617,143200,189701283,1846,1846,1846,1846,0
|
|
20240617,143100,189701283,1846,1846,1846,1846,0
|
|
20240617,143000,189701283,1846,1846,1846,1846,434
|
|
20240617,142900,188900119,1847,1848,1848,1847,1335
|
|
20240617,142800,186434277,1847,1849,1849,1847,185
|
|
20240617,142700,186092331,1849,1850,1850,1849,95
|
|
20240617,142600,185916582,1849,1849,1849,1849,22
|
|
20240617,142500,185875904,1853,1853,1853,1853,1
|
|
20240617,142400,185874051,1849,1849,1849,1849,0
|
|
20240617,142300,185874051,1849,1851,1851,1849,181
|
|
20240617,142200,185539287,1851,1851,1851,1851,94
|
|
20240617,142100,185365293,1851,1851,1851,1851,0
|
|
20240617,142000,185365293,1851,1851,1851,1851,0
|
|
20240617,141900,185365293,1851,1851,1851,1851,90
|
|
20240617,141800,185198703,1850,1850,1850,1850,0
|
|
20240617,141700,185198703,1850,1850,1850,1850,0
|
|
20240617,141600,185198703,1850,1850,1850,1850,95
|
|
20240617,141500,185022953,1851,1851,1851,1851,110
|
|
20240617,141400,184819343,1851,1851,1851,1851,95
|
|
20240617,141300,184643498,1853,1853,1853,1853,0
|
|
20240617,141200,184643498,1853,1853,1853,1853,0
|
|
20240617,141100,184643498,1853,1853,1853,1853,0
|
|
20240617,141000,184643498,1853,1853,1853,1850,31
|
|
20240617,140900,184586058,1853,1853,1853,1853,0
|
|
20240617,140800,184586058,1853,1853,1853,1853,0
|
|
20240617,140700,184586058,1853,1853,1853,1853,0
|
|
20240617,140600,184586058,1853,1853,1853,1853,0
|
|
20240617,140500,184586058,1853,1853,1853,1853,0
|
|
20240617,140400,184586058,1853,1849,1853,1849,92
|
|
20240617,140300,184415946,1848,1848,1848,1848,4
|
|
20240617,140200,184408554,1848,1848,1848,1848,0
|
|
20240617,140100,184408554,1848,1848,1848,1848,0
|
|
20240617,140000,184408554,1848,1848,1848,1848,0
|
|
20240617,135900,184408554,1848,1848,1848,1848,120
|
|
20240617,135800,184186794,1848,1847,1848,1847,101
|
|
20240617,135700,184000147,1848,1848,1848,1848,1
|
|
20240617,135600,183998299,1848,1848,1848,1848,99
|
|
20240617,135500,183815347,1847,1847,1847,1847,0
|
|
20240617,135400,183815347,1847,1848,1848,1847,107
|
|
20240617,135300,183617628,1847,1847,1847,1847,0
|
|
20240617,135200,183617628,1847,1847,1847,1847,6
|
|
20240617,135100,183606546,1847,1847,1847,1847,3
|
|
20240617,135000,183601005,1848,1848,1848,1848,22
|
|
20240617,134900,183560349,1845,1845,1845,1845,0
|
|
20240617,134800,183560349,1845,1845,1845,1845,1
|
|
20240617,134700,183558504,1845,1846,1846,1845,1693
|
|
20240617,134600,180433656,1847,1846,1848,1846,150
|
|
20240617,134500,180156547,1847,1850,1850,1847,639
|
|
20240617,134400,178975366,1851,1852,1852,1851,221
|
|
20240617,134300,178566183,1852,1852,1852,1852,0
|
|
20240617,134200,178566183,1852,1852,1852,1852,0
|
|
20240617,134100,178566183,1852,1852,1852,1852,89
|
|
20240617,134000,178401355,1851,1851,1851,1851,163
|
|
20240617,133900,178099642,1850,1850,1850,1850,0
|
|
20240617,133800,178099642,1850,1850,1850,1850,11
|
|
20240617,133700,178079292,1850,1850,1850,1850,6
|
|
20240617,133600,178068192,1851,1853,1853,1851,276
|
|
20240617,133500,177557053,1854,1854,1854,1854,0
|
|
20240617,133400,177557053,1854,1853,1854,1853,27
|
|
20240617,133300,177507008,1854,1854,1854,1854,32
|
|
20240617,133200,177447680,1853,1854,1854,1853,440
|
|
20240617,133100,176631975,1853,1854,1854,1853,165
|
|
20240617,133000,176326103,1852,1852,1852,1852,0
|
|
20240617,132900,176326103,1852,1852,1852,1852,0
|
|
20240617,132800,176326103,1852,1852,1852,1852,1
|
|
20240617,132700,176324251,1853,1853,1853,1853,0
|
|
20240617,132600,176324251,1853,1853,1853,1853,405
|
|
20240617,132500,175573786,1852,1852,1852,1852,0
|
|
20240617,132400,175573786,1852,1852,1852,1852,0
|
|
20240617,132300,175573786,1852,1852,1852,1852,69
|
|
20240617,132200,175445998,1851,1851,1851,1851,1
|
|
20240617,132100,175444147,1852,1851,1852,1851,52
|
|
20240617,132000,175347854,1851,1851,1851,1851,9
|
|
20240617,131900,175331195,1851,1851,1851,1851,180
|
|
20240617,131800,174998015,1850,1850,1850,1850,110
|
|
20240617,131700,174794515,1850,1850,1850,1850,100
|
|
20240617,131600,174609515,1849,1850,1850,1849,104
|
|
20240617,131500,174417116,1850,1850,1850,1850,104
|
|
20240617,131400,174224716,1849,1849,1849,1849,0
|
|
20240617,131300,174224716,1849,1849,1849,1849,1
|
|
20240617,131200,174222867,1850,1850,1850,1850,0
|
|
20240617,131100,174222867,1850,1850,1850,1850,104
|
|
20240617,131000,174030467,1849,1849,1849,1849,1
|
|
20240617,130900,174028618,1848,1848,1848,1848,0
|
|
20240617,130800,174028618,1848,1848,1848,1848,50
|
|
20240617,130700,173936218,1847,1847,1847,1847,0
|
|
20240617,130600,173936218,1847,1847,1847,1847,0
|
|
20240617,130500,173936218,1847,1847,1847,1847,0
|
|
20240617,130400,173936218,1847,1847,1847,1847,1
|
|
20240617,130300,173934371,1851,1851,1851,1851,0
|
|
20240617,130200,173934371,1851,1851,1851,1851,5
|
|
20240617,130100,173925116,1852,1852,1852,1852,0
|
|
20240617,130000,173925116,1852,1852,1852,1852,89
|
|
20240617,125900,173760288,1851,1851,1851,1851,0
|
|
20240617,125800,173760288,1851,1851,1851,1845,711
|
|
20240617,125700,172447718,1852,1854,1854,1852,394
|
|
20240617,125600,171717736,1854,1854,1854,1854,0
|
|
20240617,125500,171717736,1854,1854,1854,1854,0
|
|
20240617,125400,171717736,1854,1854,1854,1854,0
|
|
20240617,125300,171717736,1854,1854,1854,1854,112
|
|
20240617,125200,171510088,1853,1853,1853,1853,1
|
|
20240617,125100,171508235,1854,1854,1854,1854,0
|
|
20240617,125000,171508235,1854,1854,1854,1854,90
|
|
20240617,124900,171341375,1855,1855,1855,1855,0
|
|
20240617,124800,171341375,1855,1854,1855,1854,10
|
|
20240617,124700,171322830,1857,1857,1857,1857,67
|
|
20240617,124600,171198411,1857,1854,1857,1852,2175
|
|
20240617,124500,167169264,1855,1857,1857,1855,1246
|
|
20240617,124400,164856087,1855,1855,1855,1855,0
|
|
20240617,124300,164856087,1855,1855,1855,1855,0
|
|
20240617,124200,164856087,1855,1855,1855,1855,0
|
|
20240617,124100,164856087,1855,1855,1855,1855,0
|
|
20240617,124000,164856087,1855,1855,1855,1855,1
|
|
20240617,123900,164854232,1858,1858,1858,1858,0
|
|
20240617,123800,164854232,1858,1858,1858,1858,0
|
|
20240617,123700,164854232,1858,1858,1858,1858,0
|
|
20240617,123600,164854232,1858,1858,1858,1858,200
|
|
20240617,123500,164482632,1853,1853,1853,1853,0
|
|
20240617,123400,164482632,1853,1853,1853,1853,1
|
|
20240617,123300,164480779,1853,1857,1857,1853,1173
|
|
20240617,123200,162306085,1857,1857,1857,1857,0
|
|
20240617,123100,162306085,1857,1857,1857,1857,0
|
|
20240617,123000,162306085,1857,1857,1857,1857,89
|
|
20240617,122900,162140812,1856,1856,1856,1856,0
|
|
20240617,122800,162140812,1856,1855,1856,1855,41
|
|
20240617,122700,162064717,1856,1856,1856,1856,0
|
|
20240617,122600,162064717,1856,1856,1856,1856,1
|
|
20240617,122500,162062861,1856,1856,1856,1856,89
|
|
20240617,122400,161897677,1856,1856,1856,1856,0
|
|
20240617,122300,161897677,1856,1856,1856,1856,90
|
|
20240617,122200,161730637,1857,1855,1857,1855,2
|
|
20240617,122100,161726925,1855,1855,1855,1855,0
|
|
20240617,122000,161726925,1855,1855,1855,1855,0
|
|
20240617,121900,161726925,1855,1855,1855,1855,0
|
|
20240617,121800,161726925,1855,1855,1855,1855,419
|
|
20240617,121700,160949680,1854,1854,1854,1854,200
|
|
20240617,121600,160578880,1854,1854,1854,1854,0
|
|
20240617,121500,160578880,1854,1855,1855,1854,90
|
|
20240617,121400,160411931,1855,1855,1855,1855,0
|
|
20240617,121300,160411931,1855,1855,1855,1855,90
|
|
20240617,121200,160244981,1855,1855,1855,1855,100
|
|
20240617,121100,160059481,1855,1855,1855,1855,0
|
|
20240617,121000,160059481,1855,1855,1855,1855,89
|
|
20240617,120900,159894386,1854,1854,1854,1854,1
|
|
20240617,120800,159892532,1855,1855,1855,1855,90
|
|
20240617,120700,159725582,1855,1855,1855,1855,0
|
|
20240617,120600,159725582,1855,1856,1856,1855,177
|
|
20240617,120500,159397158,1855,1855,1855,1855,0
|
|
20240617,120400,159397158,1855,1855,1855,1855,0
|
|
20240617,120300,159397158,1855,1855,1855,1855,1
|
|
20240617,120200,159395303,1857,1857,1857,1857,110
|
|
20240617,120100,159191033,1857,1857,1857,1857,0
|
|
20240617,120000,159191033,1857,1857,1857,1857,0
|
|
20240617,115900,159191033,1857,1857,1857,1857,1
|
|
20240617,115800,159189176,1852,1852,1852,1852,0
|
|
20240617,115700,159189176,1852,1852,1852,1852,772
|
|
20240617,115600,157759432,1852,1854,1854,1852,1000
|
|
20240617,115500,155907149,1852,1852,1852,1852,0
|
|
20240617,115400,155907149,1852,1852,1852,1852,0
|
|
20240617,115300,155907149,1852,1852,1852,1852,0
|
|
20240617,115200,155907149,1852,1852,1852,1852,0
|
|
20240617,115100,155907149,1852,1852,1852,1852,1
|
|
20240617,115000,155905297,1846,1846,1846,1846,0
|
|
20240617,114900,155905297,1846,1851,1851,1846,402
|
|
20240617,114800,155163160,1846,1855,1855,1846,1000
|
|
20240617,114700,153315360,1850,1850,1850,1850,0
|
|
20240617,114600,153315360,1850,1857,1857,1850,1522
|
|
20240617,114500,150497690,1856,1857,1857,1856,90
|
|
20240617,114400,150330561,1854,1854,1854,1854,0
|
|
20240617,114300,150330561,1854,1854,1854,1854,0
|
|
20240617,114200,150330561,1854,1854,1854,1854,0
|
|
20240617,114100,150330561,1854,1854,1854,1854,0
|
|
20240617,114000,150330561,1854,1854,1854,1854,0
|
|
20240617,113900,150330561,1854,1857,1857,1854,2
|
|
20240617,113800,150326850,1852,1852,1852,1852,0
|
|
20240617,113700,150326850,1852,1852,1852,1852,0
|
|
20240617,113600,150326850,1852,1852,1852,1852,0
|
|
20240617,113500,150326850,1852,1852,1852,1852,0
|
|
20240617,113400,150326850,1852,1852,1852,1852,0
|
|
20240617,113300,150326850,1852,1852,1852,1852,1
|
|
20240617,113200,150324998,1851,1851,1851,1851,0
|
|
20240617,113100,150324998,1851,1851,1851,1851,0
|
|
20240617,113000,150324998,1851,1856,1856,1851,10
|
|
20240617,112900,150306478,1855,1854,1855,1850,770
|
|
20240617,112800,148880857,1857,1857,1857,1857,1
|
|
20240617,112700,148879000,1854,1855,1855,1854,196
|
|
20240617,112600,148515518,1854,1854,1854,1854,0
|
|
20240617,112500,148515518,1854,1854,1854,1854,0
|
|
20240617,112400,148515518,1854,1854,1854,1854,0
|
|
20240617,112300,148515518,1854,1854,1854,1854,0
|
|
20240617,112200,148515518,1854,1854,1854,1854,0
|
|
20240617,112100,148515518,1854,1854,1854,1854,91
|
|
20240617,112000,148346804,1854,1854,1854,1854,0
|
|
20240617,111900,148346804,1854,1854,1854,1854,0
|
|
20240617,111800,148346804,1854,1854,1854,1854,100
|
|
20240617,111700,148161404,1858,1858,1858,1858,1
|
|
20240617,111600,148159546,1853,1853,1853,1853,314
|
|
20240617,111500,147577704,1852,1853,1853,1852,90
|
|
20240617,111400,147410935,1853,1853,1853,1853,0
|
|
20240617,111300,147410935,1853,1853,1853,1853,5
|
|
20240617,111200,147401670,1853,1853,1853,1853,93
|
|
20240617,111100,147229341,1853,1853,1853,1853,95
|
|
20240617,111000,147053306,1853,1853,1853,1853,7
|
|
20240617,110900,147040335,1854,1856,1856,1854,1216
|
|
20240617,110800,144785439,1857,1857,1857,1857,0
|
|
20240617,110700,144785439,1857,1858,1858,1857,309
|
|
20240617,110600,144211502,1858,1858,1858,1858,0
|
|
20240617,110500,144211502,1858,1858,1858,1858,0
|
|
20240617,110400,144211502,1858,1861,1861,1858,281
|
|
20240617,110300,143688916,1861,1863,1863,1861,206
|
|
20240617,110200,143305269,1864,1864,1864,1864,462
|
|
20240617,110100,142444101,1860,1860,1860,1860,0
|
|
20240617,110000,142444101,1860,1860,1860,1860,0
|
|
20240617,105900,142444101,1860,1860,1860,1860,0
|
|
20240617,105800,142444101,1860,1860,1860,1860,0
|
|
20240617,105700,142444101,1860,1860,1860,1860,1
|
|
20240617,105600,142442241,1859,1859,1859,1859,0
|
|
20240617,105500,142442241,1859,1859,1859,1859,0
|
|
20240617,105400,142442241,1859,1859,1859,1859,0
|
|
20240617,105300,142442241,1859,1859,1859,1859,0
|
|
20240617,105200,142442241,1859,1860,1860,1859,619
|
|
20240617,105100,141290940,1860,1860,1860,1860,1
|
|
20240617,105000,141289080,1865,1865,1865,1865,89
|
|
20240617,104900,141123095,1860,1860,1860,1860,3000
|
|
20240617,104800,135543095,1860,1862,1862,1860,496
|
|
20240617,104700,134620499,1861,1861,1861,1861,0
|
|
20240617,104600,134620499,1861,1861,1861,1861,0
|
|
20240617,104500,134620499,1861,1861,1861,1861,1
|
|
20240617,104400,134618638,1862,1862,1862,1862,10
|
|
20240617,104300,134600018,1865,1865,1865,1865,0
|
|
20240617,104200,134600018,1865,1865,1865,1865,5
|
|
20240617,104100,134590693,1865,1865,1865,1865,0
|
|
20240617,104000,134590693,1865,1865,1865,1865,0
|
|
20240617,103900,134590693,1865,1860,1865,1859,1348
|
|
20240617,103800,132082899,1860,1860,1860,1860,604
|
|
20240617,103700,130959459,1858,1858,1858,1858,0
|
|
20240617,103600,130959459,1858,1858,1858,1858,1045
|
|
20240617,103500,129017849,1855,1855,1855,1855,824
|
|
20240617,103400,127489329,1854,1854,1854,1854,0
|
|
20240617,103300,127489329,1854,1853,1854,1853,11
|
|
20240617,103200,127468936,1851,1851,1851,1851,0
|
|
20240617,103100,127468936,1851,1851,1851,1851,0
|
|
20240617,103000,127468936,1851,1851,1851,1851,0
|
|
20240617,102900,127468936,1851,1851,1851,1851,0
|
|
20240617,102800,127468936,1851,1851,1851,1851,0
|
|
20240617,102700,127468936,1851,1851,1851,1851,1
|
|
20240617,102600,127467085,1850,1850,1850,1850,0
|
|
20240617,102500,127467085,1850,1850,1850,1850,0
|
|
20240617,102400,127467085,1850,1850,1850,1850,0
|
|
20240617,102300,127467085,1850,1850,1850,1850,0
|
|
20240617,102200,127467085,1850,1855,1855,1850,252
|
|
20240617,102100,127000880,1850,1852,1855,1850,21
|
|
20240617,102000,126961984,1852,1851,1852,1851,87
|
|
20240617,101900,126800862,1852,1852,1852,1852,2010
|
|
20240617,101800,123078342,1852,1852,1852,1852,0
|
|
20240617,101700,123078342,1852,1852,1852,1852,0
|
|
20240617,101600,123078342,1852,1847,1852,1843,3523
|
|
20240617,101500,116574316,1845,1846,1847,1845,1088
|
|
20240617,101400,114565174,1847,1847,1847,1846,390
|
|
20240617,101300,113845104,1847,1847,1847,1847,0
|
|
20240617,101200,113845104,1847,1847,1847,1847,0
|
|
20240617,101100,113845104,1847,1848,1848,1847,3000
|
|
20240617,101000,108304095,1852,1852,1852,1852,53
|
|
20240617,100900,108205939,1847,1848,1848,1847,552
|
|
20240617,100800,107186243,1848,1851,1851,1848,13
|
|
20240617,100700,107162198,1852,1851,1852,1851,2
|
|
20240617,100600,107158495,1852,1852,1852,1846,140
|
|
20240617,100500,106899936,1851,1847,1851,1846,1216
|
|
20240617,100400,104654653,1847,1847,1847,1847,1
|
|
20240617,100300,104652806,1852,1852,1852,1852,0
|
|
20240617,100200,104652806,1852,1852,1852,1848,3756
|
|
20240617,100100,97706326,1852,1852,1852,1852,2
|
|
20240617,100000,97702622,1852,1852,1852,1852,5
|
|
20240617,095900,97693362,1850,1850,1850,1850,1
|
|
20240617,095800,97691512,1855,1855,1855,1855,1
|
|
20240617,095700,97689657,1850,1850,1850,1850,418
|
|
20240617,095600,96916357,1855,1855,1855,1855,502
|
|
20240617,095500,95985147,1855,1855,1855,1855,0
|
|
20240617,095400,95985147,1855,1855,1855,1855,1
|
|
20240617,095300,95983292,1850,1852,1852,1850,66
|
|
20240617,095200,95861064,1852,1852,1852,1852,200
|
|
20240617,095100,95490664,1852,1852,1852,1852,0
|
|
20240617,095000,95490664,1852,1858,1858,1852,500
|
|
20240617,094900,94564069,1860,1860,1860,1860,1
|
|
20240617,094800,94562209,1859,1860,1860,1859,503
|
|
20240617,094700,93627129,1858,1859,1860,1858,709
|
|
20240617,094600,92309035,1859,1859,1859,1859,0
|
|
20240617,094500,92309035,1859,1859,1859,1859,10
|
|
20240617,094400,92290445,1860,1860,1860,1860,0
|
|
20240617,094300,92290445,1860,1860,1860,1860,26
|
|
20240617,094200,92242085,1860,1860,1860,1860,0
|
|
20240617,094100,92242085,1860,1860,1860,1860,1292
|
|
20240617,094000,89838965,1860,1860,1860,1860,100
|
|
20240617,093900,89652965,1860,1860,1860,1860,75
|
|
20240617,093800,89513465,1860,1860,1860,1860,0
|
|
20240617,093700,89513465,1860,1860,1860,1860,40
|
|
20240617,093600,89439065,1849,1850,1850,1849,15000
|
|
20240617,093500,61703965,1849,1852,1856,1849,2244
|
|
20240617,093400,57549664,1852,1852,1852,1852,116
|
|
20240617,093300,57334832,1851,1851,1851,1851,0
|
|
20240617,093200,57334832,1851,1850,1852,1848,5151
|
|
20240617,093100,47805825,1854,1851,1854,1850,1669
|
|
20240617,093000,44717571,1852,1855,1855,1852,2268
|
|
20240617,092900,40512116,1860,1860,1860,1860,30
|
|
20240617,092800,40456316,1860,1860,1860,1860,0
|
|
20240617,092700,40456316,1860,1860,1860,1860,938
|
|
20240617,092600,38711636,1860,1862,1862,1860,166
|
|
20240617,092500,38402560,1865,1865,1865,1865,0
|
|
20240617,092400,38402560,1865,1865,1865,1865,1
|
|
20240617,092300,38400695,1866,1866,1866,1866,0
|
|
20240617,092200,38400695,1866,1868,1868,1866,2484
|
|
20240617,092100,33760665,1868,1875,1875,1868,2527
|
|
20240617,092000,29033346,1882,1882,1882,1882,0
|
|
20240617,091900,29033346,1882,1882,1882,1882,3
|
|
20240617,091800,29027700,1882,1882,1882,1882,0
|
|
20240617,091700,29027700,1882,1882,1882,1882,0
|
|
20240617,091600,29027700,1882,1882,1882,1882,11
|
|
20240617,091500,29006998,1882,1882,1882,1882,5
|
|
20240617,091400,28997588,1882,1883,1883,1882,30
|
|
20240617,091300,28941118,1883,1870,1883,1870,356
|
|
20240617,091200,28275385,1885,1885,1885,1885,0
|
|
20240617,091100,28275385,1885,1878,1885,1870,5312
|
|
20240617,091000,18321849,1880,1885,1903,1880,498
|
|
20240617,090900,17384742,1906,1906,1906,1906,0
|
|
20240617,090800,17384742,1906,1906,1906,1906,0
|
|
20240617,090700,17384742,1906,1906,1906,1882,13
|
|
20240617,090600,17360228,1885,1887,1909,1885,1050
|
|
20240617,090500,15378425,1887,1887,1887,1887,131
|
|
20240617,090400,15131228,1887,1875,1887,1875,1691
|
|
20240617,090300,11956539,1875,1875,1875,1875,3
|
|
20240617,090200,11950914,1882,1870,1882,1870,1207
|
|
20240617,090100,9693812,1870,1882,1882,1870,253
|
|
20240617,090000,9220330,1876,1882,1883,1876,3510
|