598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185500,306464366,1862,1862,1862,1862,4097
|
|
20240618,185400,306464366,1862,1862,1862,1862,0
|
|
20240618,185300,306464366,1862,1862,1862,1862,0
|
|
20240618,185200,306464366,1862,1862,1862,1862,0
|
|
20240618,185100,306464366,1862,1862,1862,1862,0
|
|
20240618,185000,306464366,1862,1862,1862,1862,0
|
|
20240618,184900,306464366,1862,1862,1862,1862,0
|
|
20240618,184800,306464366,1862,1862,1862,1862,0
|
|
20240618,184700,306464366,1862,1862,1862,1862,0
|
|
20240618,184600,306464366,1862,1862,1862,1862,0
|
|
20240618,184500,306464366,1862,1862,1862,1862,0
|
|
20240618,184400,306464366,1862,1862,1862,1862,0
|
|
20240618,184300,306464366,1862,1862,1862,1862,0
|
|
20240618,184200,306464366,1862,1862,1862,1862,0
|
|
20240618,184100,306464366,1862,1862,1862,1862,0
|
|
20240618,184000,306464366,1862,1862,1862,1862,0
|
|
20240618,183900,306464366,1862,1862,1862,1862,0
|
|
20240618,183800,306464366,1862,1862,1862,1862,0
|
|
20240618,183700,306464366,1862,1862,1862,1862,0
|
|
20240618,183600,306464366,1862,1862,1862,1862,0
|
|
20240618,183500,306464366,1862,1862,1862,1862,0
|
|
20240618,183400,306464366,1862,1862,1862,1862,0
|
|
20240618,183300,306464366,1862,1862,1862,1862,0
|
|
20240618,183200,306464366,1862,1862,1862,1862,0
|
|
20240618,183100,306464366,1862,1862,1862,1862,0
|
|
20240618,183000,306464366,1862,1862,1862,1862,0
|
|
20240618,182900,306464366,1862,1862,1862,1862,0
|
|
20240618,182800,306464366,1862,1862,1862,1862,0
|
|
20240618,182700,306464366,1862,1862,1862,1862,0
|
|
20240618,182600,306464366,1862,1862,1862,1862,0
|
|
20240618,182500,306464366,1862,1862,1862,1862,4097
|
|
20240618,182400,306464366,1862,1862,1862,1862,0
|
|
20240618,182300,306464366,1862,1862,1862,1862,0
|
|
20240618,182200,306464366,1862,1862,1862,1862,0
|
|
20240618,182100,306464366,1862,1862,1862,1862,0
|
|
20240618,182000,306464366,1862,1862,1862,1862,0
|
|
20240618,181900,306464366,1862,1862,1862,1862,0
|
|
20240618,181800,306464366,1862,1862,1862,1862,0
|
|
20240618,181700,306464366,1862,1862,1862,1862,0
|
|
20240618,181600,306464366,1862,1862,1862,1862,0
|
|
20240618,181500,306464366,1862,1862,1862,1862,0
|
|
20240618,181400,306464366,1862,1862,1862,1862,0
|
|
20240618,181300,306464366,1862,1862,1862,1862,0
|
|
20240618,181200,306464366,1862,1862,1862,1862,0
|
|
20240618,181100,306464366,1862,1862,1862,1862,0
|
|
20240618,181000,306464366,1862,1862,1862,1862,0
|
|
20240618,180900,306464366,1862,1862,1862,1862,0
|
|
20240618,180800,306464366,1862,1862,1862,1862,0
|
|
20240618,180700,306464366,1862,1862,1862,1862,0
|
|
20240618,180600,306464366,1862,1862,1862,1862,0
|
|
20240618,180500,306464366,1862,1862,1862,1862,0
|
|
20240618,180400,306464366,1862,1862,1862,1862,0
|
|
20240618,180300,306464366,1862,1862,1862,1862,0
|
|
20240618,180200,306464366,1862,1862,1862,1862,0
|
|
20240618,180100,306464366,1862,1862,1862,1862,0
|
|
20240618,180000,306464366,1862,1862,1862,1862,0
|
|
20240618,175900,306464366,1862,1862,1862,1862,0
|
|
20240618,175800,306464366,1862,1862,1862,1862,0
|
|
20240618,175700,306464366,1862,1862,1862,1862,0
|
|
20240618,175600,306464366,1862,1862,1862,1862,0
|
|
20240618,175500,306464366,1862,1862,1862,1862,4097
|
|
20240618,175400,306464366,1862,1862,1862,1862,0
|
|
20240618,175300,306464366,1862,1862,1862,1862,0
|
|
20240618,175200,306464366,1862,1862,1862,1862,0
|
|
20240618,175100,306464366,1862,1862,1862,1862,0
|
|
20240618,175000,306464366,1862,1862,1862,1862,0
|
|
20240618,174900,306464366,1862,1862,1862,1862,0
|
|
20240618,174800,306464366,1862,1862,1862,1862,0
|
|
20240618,174700,306464366,1862,1862,1862,1862,0
|
|
20240618,174600,306464366,1862,1862,1862,1862,0
|
|
20240618,174500,306464366,1862,1862,1862,1862,0
|
|
20240618,174400,306464366,1862,1862,1862,1862,0
|
|
20240618,174300,306464366,1862,1862,1862,1862,0
|
|
20240618,174200,306464366,1862,1862,1862,1862,0
|
|
20240618,174100,306464366,1862,1862,1862,1862,0
|
|
20240618,174000,306464366,1862,1862,1862,1862,0
|
|
20240618,173900,306464366,1862,1862,1862,1862,0
|
|
20240618,173800,306464366,1862,1862,1862,1862,0
|
|
20240618,173700,306464366,1862,1862,1862,1862,0
|
|
20240618,173600,306464366,1862,1862,1862,1862,0
|
|
20240618,173500,306464366,1862,1862,1862,1862,0
|
|
20240618,173400,306464366,1862,1862,1862,1862,0
|
|
20240618,173300,306464366,1862,1862,1862,1862,0
|
|
20240618,173200,306464366,1862,1862,1862,1862,0
|
|
20240618,173100,306464366,1862,1862,1862,1862,0
|
|
20240618,173000,306464366,1862,1862,1862,1862,0
|
|
20240618,172900,306464366,1862,1862,1862,1862,0
|
|
20240618,172800,306464366,1862,1862,1862,1862,0
|
|
20240618,172700,306464366,1862,1862,1862,1862,0
|
|
20240618,172600,306464366,1862,1862,1862,1862,0
|
|
20240618,172500,306464366,1862,1862,1862,1862,4097
|
|
20240618,172400,306464366,1862,1862,1862,1862,0
|
|
20240618,172300,306464366,1862,1862,1862,1862,0
|
|
20240618,172200,306464366,1862,1862,1862,1862,0
|
|
20240618,172100,306464366,1862,1862,1862,1862,0
|
|
20240618,172000,306464366,1862,1862,1862,1862,0
|
|
20240618,171900,306464366,1862,1862,1862,1862,0
|
|
20240618,171800,306464366,1862,1862,1862,1862,0
|
|
20240618,171700,306464366,1862,1862,1862,1862,0
|
|
20240618,171600,306464366,1862,1862,1862,1862,0
|
|
20240618,171500,306464366,1862,1862,1862,1862,0
|
|
20240618,171400,306464366,1862,1862,1862,1862,0
|
|
20240618,171300,306464366,1862,1862,1862,1862,0
|
|
20240618,171200,306464366,1862,1862,1862,1862,0
|
|
20240618,171100,306464366,1862,1862,1862,1862,0
|
|
20240618,171000,306464366,1862,1862,1862,1862,0
|
|
20240618,170900,306464366,1862,1862,1862,1862,0
|
|
20240618,170800,306464366,1862,1862,1862,1862,0
|
|
20240618,170700,306464366,1862,1862,1862,1862,0
|
|
20240618,170600,306464366,1862,1862,1862,1862,0
|
|
20240618,170500,306464366,1862,1862,1862,1862,0
|
|
20240618,170400,306464366,1862,1862,1862,1862,0
|
|
20240618,170300,306464366,1862,1862,1862,1862,0
|
|
20240618,170200,306464366,1862,1862,1862,1862,0
|
|
20240618,170100,306464366,1862,1862,1862,1862,0
|
|
20240618,170000,306464366,1862,1862,1862,1862,0
|
|
20240618,165900,306464366,1862,1862,1862,1862,0
|
|
20240618,165800,306464366,1862,1862,1862,1862,0
|
|
20240618,165700,306464366,1862,1862,1862,1862,0
|
|
20240618,165600,306464366,1862,1862,1862,1862,0
|
|
20240618,165500,306464366,1862,1862,1862,1862,4097
|
|
20240618,165400,306464366,1862,1862,1862,1862,0
|
|
20240618,165300,306464366,1862,1862,1862,1862,0
|
|
20240618,165200,306464366,1862,1862,1862,1862,0
|
|
20240618,165100,306464366,1862,1862,1862,1862,0
|
|
20240618,165000,306464366,1862,1862,1862,1862,0
|
|
20240618,164900,306464366,1862,1862,1862,1862,0
|
|
20240618,164800,306464366,1862,1862,1862,1862,0
|
|
20240618,164700,306464366,1862,1862,1862,1862,0
|
|
20240618,164600,306464366,1862,1862,1862,1862,0
|
|
20240618,164500,306464366,1862,1862,1862,1862,0
|
|
20240618,164400,306464366,1862,1862,1862,1862,0
|
|
20240618,164300,306464366,1862,1862,1862,1862,0
|
|
20240618,164200,306464366,1862,1862,1862,1862,0
|
|
20240618,164100,306464366,1862,1862,1862,1862,0
|
|
20240618,164000,306464366,1862,1862,1862,1862,0
|
|
20240618,163900,306464366,1862,1862,1862,1862,0
|
|
20240618,163800,306464366,1862,1862,1862,1862,0
|
|
20240618,163700,306464366,1862,1862,1862,1862,0
|
|
20240618,163600,306464366,1862,1862,1862,1862,0
|
|
20240618,163500,306464366,1862,1862,1862,1862,0
|
|
20240618,163400,306464366,1862,1862,1862,1862,0
|
|
20240618,163300,306464366,1862,1862,1862,1862,0
|
|
20240618,163200,306464366,1862,1862,1862,1862,0
|
|
20240618,163100,306464366,1862,1862,1862,1862,0
|
|
20240618,163000,306464366,1862,1862,1862,1862,0
|
|
20240618,162900,306464366,1862,1862,1862,1862,0
|
|
20240618,162800,306464366,1862,1862,1862,1862,0
|
|
20240618,162700,306464366,1862,1862,1862,1862,0
|
|
20240618,162600,306464366,1862,1862,1862,1862,0
|
|
20240618,162500,306464366,1862,1862,1862,1862,4097
|
|
20240618,162400,306464366,1862,1862,1862,1862,0
|
|
20240618,162300,306464366,1862,1862,1862,1862,0
|
|
20240618,162200,306464366,1862,1862,1862,1862,0
|
|
20240618,162100,306464366,1862,1862,1862,1862,0
|
|
20240618,162000,306464366,1862,1862,1862,1862,0
|
|
20240618,161900,306464366,1862,1862,1862,1862,0
|
|
20240618,161800,306464366,1862,1862,1862,1862,0
|
|
20240618,161700,306464366,1862,1862,1862,1862,0
|
|
20240618,161600,306464366,1862,1862,1862,1862,0
|
|
20240618,161500,306464366,1862,1862,1862,1862,0
|
|
20240618,161400,306464366,1862,1862,1862,1862,0
|
|
20240618,161300,306464366,1862,1862,1862,1862,0
|
|
20240618,161200,306464366,1862,1862,1862,1862,0
|
|
20240618,161100,306464366,1862,1862,1862,1862,0
|
|
20240618,161000,306464366,1862,1862,1862,1862,0
|
|
20240618,160900,306464366,1862,1862,1862,1862,0
|
|
20240618,160800,306464366,1862,1862,1862,1862,0
|
|
20240618,160700,306464366,1862,1862,1862,1862,0
|
|
20240618,160600,306464366,1862,1862,1862,1862,0
|
|
20240618,160500,306464366,1862,1862,1862,1862,0
|
|
20240618,160400,306464366,1862,1862,1862,1862,0
|
|
20240618,160300,306464366,1862,1862,1862,1862,0
|
|
20240618,160200,306464366,1862,1862,1862,1862,0
|
|
20240618,160100,306464366,1862,1862,1862,1862,0
|
|
20240618,160000,306464366,1862,1862,1862,1862,0
|
|
20240618,155900,306464366,1862,1862,1862,1862,0
|
|
20240618,155800,306464366,1862,1862,1862,1862,0
|
|
20240618,155700,306464366,1862,1862,1862,1862,0
|
|
20240618,155600,306464366,1862,1862,1862,1862,0
|
|
20240618,155500,306464366,1862,1862,1862,1862,4097
|
|
20240618,155400,306464366,1862,1862,1862,1862,0
|
|
20240618,155300,306464366,1862,1862,1862,1862,0
|
|
20240618,155200,306464366,1862,1862,1862,1862,0
|
|
20240618,155100,306464366,1862,1862,1862,1862,0
|
|
20240618,155000,306464366,1862,1862,1862,1862,0
|
|
20240618,154900,306464366,1862,1862,1862,1862,0
|
|
20240618,154800,306464366,1862,1862,1862,1862,0
|
|
20240618,154700,306464366,1862,1862,1862,1862,0
|
|
20240618,154600,306464366,1862,1862,1862,1862,0
|
|
20240618,154500,306464366,1862,1862,1862,1862,0
|
|
20240618,154400,306464366,1862,1862,1862,1862,0
|
|
20240618,154300,306464366,1862,1862,1862,1862,0
|
|
20240618,154200,306464366,1862,1862,1862,1862,0
|
|
20240618,154100,306464366,1862,1862,1862,1862,0
|
|
20240618,154000,306464366,1862,1862,1862,1862,0
|
|
20240618,153900,306464366,1862,1862,1862,1862,0
|
|
20240618,153800,306464366,1862,1862,1862,1862,0
|
|
20240618,153700,306464366,1862,1862,1862,1862,0
|
|
20240618,153600,306464366,1862,1862,1862,1862,0
|
|
20240618,153500,306464366,1862,1862,1862,1862,0
|
|
20240618,153400,306464366,1862,1862,1862,1862,0
|
|
20240618,153300,306464366,1862,1862,1862,1862,0
|
|
20240618,153200,306464366,1862,1862,1862,1862,0
|
|
20240618,153100,306464366,1862,1862,1862,1862,0
|
|
20240618,153000,306464366,1862,1862,1862,1862,4097
|
|
20240618,152900,298835752,1856,1856,1856,1856,0
|
|
20240618,152800,298835752,1856,1856,1856,1856,0
|
|
20240618,152700,298835752,1856,1856,1856,1856,0
|
|
20240618,152600,298835752,1856,1856,1856,1856,0
|
|
20240618,152500,298835752,1856,1856,1856,1856,0
|
|
20240618,152400,298835752,1856,1856,1856,1856,0
|
|
20240618,152300,298835752,1856,1856,1856,1856,0
|
|
20240618,152200,298835752,1856,1856,1856,1856,0
|
|
20240618,152100,298835752,1856,1856,1856,1856,0
|
|
20240618,152000,298835752,1856,1856,1856,1856,0
|
|
20240618,151900,298835752,1856,1849,1856,1847,1935
|
|
20240618,151800,295256329,1848,1848,1848,1848,2367
|
|
20240618,151700,290882113,1855,1855,1855,1855,0
|
|
20240618,151600,290882113,1855,1855,1855,1855,1208
|
|
20240618,151500,288641273,1855,1855,1855,1855,0
|
|
20240618,151400,288641273,1855,1855,1855,1855,11
|
|
20240618,151300,288620868,1841,1841,1841,1841,0
|
|
20240618,151200,288620868,1841,1841,1841,1841,0
|
|
20240618,151100,288620868,1841,1841,1841,1841,0
|
|
20240618,151000,288620868,1841,1841,1841,1841,0
|
|
20240618,150900,288620868,1841,1856,1856,1841,281
|
|
20240618,150800,288102602,1856,1856,1856,1856,0
|
|
20240618,150700,288102602,1856,1856,1856,1856,0
|
|
20240618,150600,288102602,1856,1856,1856,1856,0
|
|
20240618,150500,288102602,1856,1856,1856,1856,0
|
|
20240618,150400,288102602,1856,1856,1856,1856,0
|
|
20240618,150300,288102602,1856,1856,1856,1856,0
|
|
20240618,150200,288102602,1856,1856,1856,1856,0
|
|
20240618,150100,288102602,1856,1856,1856,1856,0
|
|
20240618,150000,288102602,1856,1856,1856,1856,0
|
|
20240618,145900,288102602,1856,1856,1856,1856,2
|
|
20240618,145800,288098890,1855,1855,1855,1855,1000
|
|
20240618,145700,286243890,1856,1856,1856,1856,20
|
|
20240618,145600,286206770,1857,1857,1857,1857,0
|
|
20240618,145500,286206770,1857,1857,1857,1857,0
|
|
20240618,145400,286206770,1857,1857,1857,1857,0
|
|
20240618,145300,286206770,1857,1857,1857,1857,0
|
|
20240618,145200,286206770,1857,1857,1857,1857,0
|
|
20240618,145100,286206770,1857,1857,1857,1857,0
|
|
20240618,145000,286206770,1857,1857,1857,1857,2
|
|
20240618,144900,286203056,1857,1857,1857,1857,10
|
|
20240618,144800,286184486,1857,1857,1857,1857,5
|
|
20240618,144700,286175201,1846,1846,1846,1846,50
|
|
20240618,144600,286082901,1857,1857,1857,1857,0
|
|
20240618,144500,286082901,1857,1857,1857,1857,0
|
|
20240618,144400,286082901,1857,1857,1857,1857,1553
|
|
20240618,144300,283198980,1850,1850,1850,1850,0
|
|
20240618,144200,283198980,1850,1852,1852,1850,1845
|
|
20240618,144100,279784628,1857,1857,1857,1857,0
|
|
20240618,144000,279784628,1857,1857,1857,1857,0
|
|
20240618,143900,279784628,1857,1857,1857,1857,0
|
|
20240618,143800,279784628,1857,1857,1857,1857,0
|
|
20240618,143700,279784628,1857,1857,1857,1857,0
|
|
20240618,143600,279784628,1857,1857,1857,1857,0
|
|
20240618,143500,279784628,1857,1857,1857,1857,0
|
|
20240618,143400,279784628,1857,1857,1857,1857,0
|
|
20240618,143300,279784628,1857,1857,1857,1857,0
|
|
20240618,143200,279784628,1857,1857,1857,1857,0
|
|
20240618,143100,279784628,1857,1865,1865,1857,4264
|
|
20240618,143000,271843914,1874,1874,1874,1874,0
|
|
20240618,142900,271843914,1874,1874,1874,1874,2400
|
|
20240618,142800,267346314,1874,1874,1874,1874,370
|
|
20240618,142700,266652934,1875,1875,1875,1875,800
|
|
20240618,142600,265152934,1875,1863,1875,1863,412
|
|
20240618,142500,264382978,1863,1861,1875,1861,2960
|
|
20240618,142400,258867725,1857,1857,1857,1857,70
|
|
20240618,142300,258737735,1857,1857,1857,1857,2400
|
|
20240618,142200,254280935,1849,1845,1850,1845,2527
|
|
20240618,142100,249611166,1844,1844,1844,1844,0
|
|
20240618,142000,249611166,1844,1844,1844,1844,532
|
|
20240618,141900,248630158,1844,1844,1844,1844,0
|
|
20240618,141800,248630158,1844,1844,1844,1844,0
|
|
20240618,141700,248630158,1844,1844,1844,1844,0
|
|
20240618,141600,248630158,1844,1842,1844,1842,210
|
|
20240618,141500,248243138,1840,1840,1840,1840,0
|
|
20240618,141400,248243138,1840,1840,1840,1840,0
|
|
20240618,141300,248243138,1840,1840,1840,1840,450
|
|
20240618,141200,247415138,1840,1838,1840,1838,1661
|
|
20240618,141100,244359744,1839,1839,1839,1839,0
|
|
20240618,141000,244359744,1839,1839,1839,1839,0
|
|
20240618,140900,244359744,1839,1839,1839,1839,0
|
|
20240618,140800,244359744,1839,1839,1839,1839,0
|
|
20240618,140700,244359744,1839,1839,1839,1839,1
|
|
20240618,140600,244357905,1831,1831,1831,1831,624
|
|
20240618,140500,243215361,1832,1832,1832,1832,900
|
|
20240618,140400,241566561,1840,1840,1840,1840,0
|
|
20240618,140300,241566561,1840,1840,1840,1840,0
|
|
20240618,140200,241566561,1840,1840,1840,1840,0
|
|
20240618,140100,241566561,1840,1840,1840,1840,0
|
|
20240618,140000,241566561,1840,1840,1840,1840,0
|
|
20240618,135900,241566561,1840,1840,1840,1840,0
|
|
20240618,135800,241566561,1840,1840,1840,1840,0
|
|
20240618,135700,241566561,1840,1840,1840,1840,500
|
|
20240618,135600,240646561,1840,1840,1840,1840,400
|
|
20240618,135500,239910561,1837,1837,1837,1837,0
|
|
20240618,135400,239910561,1837,1837,1837,1837,882
|
|
20240618,135300,238290327,1840,1840,1840,1840,0
|
|
20240618,135200,238290327,1840,1840,1840,1840,0
|
|
20240618,135100,238290327,1840,1840,1840,1840,0
|
|
20240618,135000,238290327,1840,1840,1840,1840,0
|
|
20240618,134900,238290327,1840,1831,1840,1831,2
|
|
20240618,134800,238286656,1833,1833,1833,1833,0
|
|
20240618,134700,238286656,1833,1833,1833,1833,0
|
|
20240618,134600,238286656,1833,1833,1833,1833,0
|
|
20240618,134500,238286656,1833,1833,1833,1833,0
|
|
20240618,134400,238286656,1833,1833,1833,1833,815
|
|
20240618,134300,236792761,1840,1840,1840,1840,5
|
|
20240618,134200,236783561,1840,1840,1840,1840,0
|
|
20240618,134100,236783561,1840,1840,1840,1840,6
|
|
20240618,134000,236772521,1840,1840,1840,1840,0
|
|
20240618,133900,236772521,1840,1840,1840,1840,0
|
|
20240618,133800,236772521,1840,1840,1840,1840,0
|
|
20240618,133700,236772521,1840,1840,1840,1840,0
|
|
20240618,133600,236772521,1840,1840,1840,1840,0
|
|
20240618,133500,236772521,1840,1840,1840,1840,0
|
|
20240618,133400,236772521,1840,1840,1840,1840,0
|
|
20240618,133300,236772521,1840,1840,1840,1840,10
|
|
20240618,133200,236754121,1840,1840,1840,1840,1
|
|
20240618,133100,236752281,1839,1839,1839,1839,0
|
|
20240618,133000,236752281,1839,1839,1839,1839,0
|
|
20240618,132900,236752281,1839,1839,1839,1839,700
|
|
20240618,132800,235464981,1835,1835,1835,1834,1924
|
|
20240618,132700,231934841,1830,1830,1830,1830,216
|
|
20240618,132600,231539561,1830,1830,1830,1830,1
|
|
20240618,132500,231537731,1820,1820,1820,1820,0
|
|
20240618,132400,231537731,1820,1820,1820,1820,0
|
|
20240618,132300,231537731,1820,1820,1820,1820,0
|
|
20240618,132200,231537731,1820,1820,1820,1820,0
|
|
20240618,132100,231537731,1820,1820,1820,1820,21
|
|
20240618,132000,231499511,1820,1820,1820,1820,4
|
|
20240618,131900,231492231,1820,1820,1820,1820,0
|
|
20240618,131800,231492231,1820,1820,1820,1820,0
|
|
20240618,131700,231492231,1820,1820,1820,1820,0
|
|
20240618,131600,231492231,1820,1820,1820,1820,0
|
|
20240618,131500,231492231,1820,1820,1820,1820,0
|
|
20240618,131400,231492231,1820,1820,1820,1820,0
|
|
20240618,131300,231492231,1820,1820,1820,1820,0
|
|
20240618,131200,231492231,1820,1820,1820,1820,0
|
|
20240618,131100,231492231,1820,1820,1820,1820,0
|
|
20240618,131000,231492231,1820,1820,1820,1820,0
|
|
20240618,130900,231492231,1820,1820,1820,1820,0
|
|
20240618,130800,231492231,1820,1820,1820,1820,0
|
|
20240618,130700,231492231,1820,1820,1820,1820,0
|
|
20240618,130600,231492231,1820,1820,1820,1820,22
|
|
20240618,130500,231452191,1825,1825,1825,1825,0
|
|
20240618,130400,231452191,1825,1825,1825,1825,0
|
|
20240618,130300,231452191,1825,1825,1825,1825,0
|
|
20240618,130200,231452191,1825,1825,1825,1825,175
|
|
20240618,130100,231132816,1825,1825,1825,1825,0
|
|
20240618,130000,231132816,1825,1825,1825,1825,309
|
|
20240618,125900,230568891,1825,1840,1840,1825,601
|
|
20240618,125800,229472051,1824,1821,1844,1821,570
|
|
20240618,125700,228432594,1822,1822,1822,1822,0
|
|
20240618,125600,228432594,1822,1822,1822,1822,0
|
|
20240618,125500,228432594,1822,1822,1822,1822,0
|
|
20240618,125400,228432594,1822,1822,1822,1822,0
|
|
20240618,125300,228432594,1822,1820,1822,1820,186
|
|
20240618,125200,228093975,1820,1820,1820,1820,0
|
|
20240618,125100,228093975,1820,1820,1820,1820,0
|
|
20240618,125000,228093975,1820,1820,1820,1820,0
|
|
20240618,124900,228093975,1820,1819,1820,1819,173
|
|
20240618,124800,227779249,1819,1819,1819,1819,2
|
|
20240618,124700,227775611,1820,1820,1820,1820,0
|
|
20240618,124600,227775611,1820,1819,1820,1819,1606
|
|
20240618,124500,224853332,1819,1816,1819,1816,2356
|
|
20240618,124400,220571739,1815,1815,1815,1815,0
|
|
20240618,124300,220571739,1815,1815,1815,1815,136
|
|
20240618,124200,220324899,1815,1815,1815,1815,10
|
|
20240618,124100,220306749,1817,1817,1817,1817,0
|
|
20240618,124000,220306749,1817,1817,1817,1817,0
|
|
20240618,123900,220306749,1817,1817,1817,1817,0
|
|
20240618,123800,220306749,1817,1817,1817,1817,0
|
|
20240618,123700,220306749,1817,1817,1817,1817,0
|
|
20240618,123600,220306749,1817,1817,1817,1817,0
|
|
20240618,123500,220306749,1817,1817,1817,1817,0
|
|
20240618,123400,220306749,1817,1817,1817,1817,0
|
|
20240618,123300,220306749,1817,1816,1818,1816,1012
|
|
20240618,123200,218467340,1816,1816,1816,1816,0
|
|
20240618,123100,218467340,1816,1816,1816,1816,1
|
|
20240618,123000,218465524,1813,1813,1813,1813,0
|
|
20240618,122900,218465524,1813,1813,1813,1813,0
|
|
20240618,122800,218465524,1813,1813,1813,1813,162
|
|
20240618,122700,218171818,1812,1812,1812,1812,0
|
|
20240618,122600,218171818,1812,1812,1812,1812,0
|
|
20240618,122500,218171818,1812,1812,1812,1812,0
|
|
20240618,122400,218171818,1812,1809,1812,1809,1911
|
|
20240618,122300,214709875,1809,1809,1809,1809,125
|
|
20240618,122200,214483750,1809,1809,1809,1809,0
|
|
20240618,122100,214483750,1809,1809,1809,1809,0
|
|
20240618,122000,214483750,1809,1809,1809,1809,1
|
|
20240618,121900,214481941,1808,1808,1808,1808,147
|
|
20240618,121800,214216165,1809,1809,1809,1809,0
|
|
20240618,121700,214216165,1809,1809,1809,1809,10
|
|
20240618,121600,214198075,1808,1808,1808,1808,0
|
|
20240618,121500,214198075,1808,1808,1808,1808,136
|
|
20240618,121400,213952187,1808,1808,1808,1808,0
|
|
20240618,121300,213952187,1808,1808,1808,1808,0
|
|
20240618,121200,213952187,1808,1808,1808,1808,0
|
|
20240618,121100,213952187,1808,1808,1808,1808,136
|
|
20240618,121000,213706299,1808,1808,1808,1808,0
|
|
20240618,120900,213706299,1808,1808,1808,1808,0
|
|
20240618,120800,213706299,1808,1808,1808,1808,800
|
|
20240618,120700,212259899,1810,1810,1810,1810,0
|
|
20240618,120600,212259899,1810,1810,1810,1810,0
|
|
20240618,120500,212259899,1810,1810,1810,1810,0
|
|
20240618,120400,212259899,1810,1810,1810,1810,10
|
|
20240618,120300,212241799,1811,1811,1811,1811,0
|
|
20240618,120200,212241799,1811,1811,1811,1811,0
|
|
20240618,120100,212241799,1811,1811,1811,1811,6
|
|
20240618,120000,212230933,1811,1811,1811,1811,0
|
|
20240618,115900,212230933,1811,1811,1811,1811,1519
|
|
20240618,115800,209480024,1807,1807,1807,1807,629
|
|
20240618,115700,208343421,1808,1809,1809,1808,1880
|
|
20240618,115600,204943366,1810,1810,1810,1810,994
|
|
20240618,115500,203144226,1811,1811,1811,1811,0
|
|
20240618,115400,203144226,1811,1811,1811,1811,0
|
|
20240618,115300,203144226,1811,1811,1811,1811,81
|
|
20240618,115200,202997535,1810,1810,1810,1810,136
|
|
20240618,115100,202751375,1811,1811,1811,1811,0
|
|
20240618,115000,202751375,1811,1811,1811,1811,5
|
|
20240618,114900,202742320,1809,1809,1809,1809,0
|
|
20240618,114800,202742320,1809,1809,1809,1809,30
|
|
20240618,114700,202688050,1809,1809,1810,1809,174
|
|
20240618,114600,202373148,1808,1809,1809,1808,700
|
|
20240618,114500,201107448,1808,1808,1808,1808,0
|
|
20240618,114400,201107448,1808,1808,1808,1808,0
|
|
20240618,114300,201107448,1808,1808,1808,1808,0
|
|
20240618,114200,201107448,1808,1808,1808,1808,0
|
|
20240618,114100,201107448,1808,1808,1808,1808,0
|
|
20240618,114000,201107448,1808,1808,1808,1808,0
|
|
20240618,113900,201107448,1808,1808,1808,1808,0
|
|
20240618,113800,201107448,1808,1808,1808,1808,0
|
|
20240618,113700,201107448,1808,1809,1809,1808,935
|
|
20240618,113600,199416253,1811,1811,1811,1811,0
|
|
20240618,113500,199416253,1811,1811,1811,1811,50
|
|
20240618,113400,199325703,1812,1812,1812,1812,0
|
|
20240618,113300,199325703,1812,1812,1812,1812,100
|
|
20240618,113200,199144503,1812,1811,1812,1811,1009
|
|
20240618,113100,197316295,1811,1811,1811,1811,1959
|
|
20240618,113000,193768546,1808,1808,1808,1808,0
|
|
20240618,112900,193768546,1808,1808,1808,1808,0
|
|
20240618,112800,193768546,1808,1808,1808,1808,1
|
|
20240618,112700,193766738,1808,1808,1808,1808,0
|
|
20240618,112600,193766738,1808,1808,1808,1808,50
|
|
20240618,112500,193676338,1807,1810,1810,1806,8100
|
|
20240618,112400,179046562,1806,1811,1811,1806,4200
|
|
20240618,112300,171453926,1812,1812,1812,1812,0
|
|
20240618,112200,171453926,1812,1812,1812,1812,182
|
|
20240618,112100,171124142,1813,1813,1813,1813,0
|
|
20240618,112000,171124142,1813,1813,1813,1813,0
|
|
20240618,111900,171124142,1813,1813,1813,1813,0
|
|
20240618,111800,171124142,1813,1813,1813,1813,0
|
|
20240618,111700,171124142,1813,1813,1813,1813,0
|
|
20240618,111600,171124142,1813,1813,1813,1813,0
|
|
20240618,111500,171124142,1813,1813,1813,1813,0
|
|
20240618,111400,171124142,1813,1813,1813,1813,3000
|
|
20240618,111300,165685142,1813,1813,1813,1813,0
|
|
20240618,111200,165685142,1813,1813,1813,1813,1000
|
|
20240618,111100,163872142,1813,1813,1813,1813,0
|
|
20240618,111000,163872142,1813,1815,1815,1813,4
|
|
20240618,110900,163864888,1815,1815,1815,1815,0
|
|
20240618,110800,163864888,1815,1815,1815,1815,280
|
|
20240618,110700,163356688,1816,1816,1816,1816,0
|
|
20240618,110600,163356688,1816,1816,1816,1816,72
|
|
20240618,110500,163225936,1816,1816,1816,1816,0
|
|
20240618,110400,163225936,1816,1816,1816,1816,0
|
|
20240618,110300,163225936,1816,1816,1816,1816,1000
|
|
20240618,110200,161409936,1817,1817,1817,1817,110
|
|
20240618,110100,161210066,1818,1818,1818,1818,0
|
|
20240618,110000,161210066,1818,1818,1818,1818,0
|
|
20240618,105900,161210066,1818,1818,1818,1818,0
|
|
20240618,105800,161210066,1818,1817,1818,1817,228
|
|
20240618,105700,160795789,1817,1816,1817,1816,814
|
|
20240618,105600,159317520,1815,1815,1815,1815,3
|
|
20240618,105500,159312075,1815,1815,1815,1815,0
|
|
20240618,105400,159312075,1815,1815,1815,1815,136
|
|
20240618,105300,159065235,1815,1815,1815,1815,0
|
|
20240618,105200,159065235,1815,1815,1815,1815,0
|
|
20240618,105100,159065235,1815,1815,1815,1815,80
|
|
20240618,105000,158920035,1815,1815,1815,1815,0
|
|
20240618,104900,158920035,1815,1815,1815,1815,172
|
|
20240618,104800,158607855,1815,1815,1815,1815,0
|
|
20240618,104700,158607855,1815,1815,1815,1815,100
|
|
20240618,104600,158426355,1813,1813,1813,1813,0
|
|
20240618,104500,158426355,1813,1814,1814,1813,1285
|
|
20240618,104400,156096215,1815,1815,1815,1815,230
|
|
20240618,104300,155678765,1815,1815,1815,1815,0
|
|
20240618,104200,155678765,1815,1815,1815,1815,0
|
|
20240618,104100,155678765,1815,1816,1816,1815,140
|
|
20240618,104000,155424661,1815,1815,1815,1815,0
|
|
20240618,103900,155424661,1815,1815,1815,1815,0
|
|
20240618,103800,155424661,1815,1815,1815,1815,0
|
|
20240618,103700,155424661,1815,1815,1815,1815,1136
|
|
20240618,103600,153362821,1815,1815,1815,1815,0
|
|
20240618,103500,153362821,1815,1816,1816,1815,3040
|
|
20240618,103400,147845181,1816,1815,1816,1815,110
|
|
20240618,103300,147645431,1815,1815,1815,1815,136
|
|
20240618,103200,147398591,1815,1815,1815,1815,0
|
|
20240618,103100,147398591,1815,1815,1815,1815,0
|
|
20240618,103000,147398591,1815,1815,1815,1815,0
|
|
20240618,102900,147398591,1815,1815,1815,1815,1761
|
|
20240618,102800,144202376,1815,1815,1815,1815,0
|
|
20240618,102700,144202376,1815,1815,1815,1815,0
|
|
20240618,102600,144202376,1815,1815,1815,1815,0
|
|
20240618,102500,144202376,1815,1815,1815,1815,10
|
|
20240618,102400,144184226,1816,1816,1816,1816,0
|
|
20240618,102300,144184226,1816,1816,1816,1816,0
|
|
20240618,102200,144184226,1816,1816,1816,1816,0
|
|
20240618,102100,144184226,1816,1816,1816,1816,40
|
|
20240618,102000,144111586,1816,1816,1816,1816,1950
|
|
20240618,101900,140570386,1819,1819,1819,1819,0
|
|
20240618,101800,140570386,1819,1819,1819,1819,0
|
|
20240618,101700,140570386,1819,1819,1819,1819,0
|
|
20240618,101600,140570386,1819,1819,1819,1819,0
|
|
20240618,101500,140570386,1819,1819,1819,1819,0
|
|
20240618,101400,140570386,1819,1819,1819,1819,0
|
|
20240618,101300,140570386,1819,1819,1819,1819,0
|
|
20240618,101200,140570386,1819,1819,1819,1819,0
|
|
20240618,101100,140570386,1819,1819,1819,1819,0
|
|
20240618,101000,140570386,1819,1818,1819,1818,137
|
|
20240618,100900,140321319,1816,1816,1816,1816,0
|
|
20240618,100800,140321319,1816,1816,1816,1816,0
|
|
20240618,100700,140321319,1816,1816,1816,1816,0
|
|
20240618,100600,140321319,1816,1816,1816,1816,0
|
|
20240618,100500,140321319,1816,1816,1816,1816,0
|
|
20240618,100400,140321319,1816,1816,1816,1816,136
|
|
20240618,100300,140074343,1815,1815,1815,1815,0
|
|
20240618,100200,140074343,1815,1815,1815,1815,0
|
|
20240618,100100,140074343,1815,1815,1815,1815,136
|
|
20240618,100000,139827503,1813,1813,1813,1813,1100
|
|
20240618,095900,137833203,1813,1813,1813,1813,0
|
|
20240618,095800,137833203,1813,1813,1813,1813,0
|
|
20240618,095700,137833203,1813,1813,1813,1813,1000
|
|
20240618,095600,136020203,1812,1812,1812,1812,766
|
|
20240618,095500,134632211,1813,1813,1813,1813,100
|
|
20240618,095400,134450911,1813,1813,1813,1813,136
|
|
20240618,095300,134204343,1812,1812,1812,1812,372
|
|
20240618,095200,133530279,1814,1815,1815,1814,2002
|
|
20240618,095100,129896652,1814,1814,1814,1814,0
|
|
20240618,095000,129896652,1814,1814,1814,1814,2
|
|
20240618,094900,129893024,1814,1814,1814,1814,0
|
|
20240618,094800,129893024,1814,1814,1814,1814,0
|
|
20240618,094700,129893024,1814,1814,1814,1814,1
|
|
20240618,094600,129891210,1823,1815,1823,1814,2084
|
|
20240618,094500,126108744,1824,1824,1824,1824,0
|
|
20240618,094400,126108744,1824,1815,1824,1815,150
|
|
20240618,094300,125836044,1824,1824,1824,1824,0
|
|
20240618,094200,125836044,1824,1824,1824,1824,0
|
|
20240618,094100,125836044,1824,1815,1824,1815,13
|
|
20240618,094000,125812422,1815,1825,1825,1815,140
|
|
20240618,093900,125556962,1825,1824,1825,1824,4501
|
|
20240618,093800,117342769,1824,1824,1824,1824,1
|
|
20240618,093700,117340945,1824,1824,1824,1824,3
|
|
20240618,093600,117335473,1825,1825,1825,1825,5000
|
|
20240618,093500,108210473,1825,1825,1825,1825,0
|
|
20240618,093400,108210473,1825,1820,1825,1820,316
|
|
20240618,093300,107634997,1816,1816,1816,1816,0
|
|
20240618,093200,107634997,1816,1812,1816,1812,5526
|
|
20240618,093100,97601237,1804,1804,1804,1804,1000
|
|
20240618,093000,95797237,1803,1804,1809,1803,12668
|
|
20240618,092900,72917748,1805,1805,1805,1805,1652
|
|
20240618,092800,69935888,1805,1806,1806,1805,1136
|
|
20240618,092700,67885106,1805,1805,1805,1805,0
|
|
20240618,092600,67885106,1805,1805,1805,1805,0
|
|
20240618,092500,67885106,1805,1805,1805,1804,1783
|
|
20240618,092400,64667158,1805,1809,1809,1805,409
|
|
20240618,092300,63928608,1809,1809,1809,1809,32
|
|
20240618,092200,63870720,1806,1809,1809,1806,101
|
|
20240618,092100,63688311,1804,1804,1804,1804,0
|
|
20240618,092000,63688311,1804,1807,1807,1804,154
|
|
20240618,091900,63410270,1812,1812,1812,1812,10
|
|
20240618,091800,63392150,1812,1807,1812,1807,467
|
|
20240618,091700,62546016,1807,1810,1816,1803,5375
|
|
20240618,091600,52830709,1810,1812,1822,1810,13281
|
|
20240618,091500,28777353,1822,1818,1822,1811,497
|
|
20240618,091400,27873914,1823,1821,1823,1820,668
|
|
20240618,091300,26657528,1825,1828,1828,1825,5670
|
|
20240618,091200,16307033,1830,1830,1830,1830,202
|
|
20240618,091100,15937373,1839,1839,1839,1839,10
|
|
20240618,091000,15918983,1826,1833,1833,1826,3939
|
|
20240618,090900,8708395,1852,1852,1852,1852,0
|
|
20240618,090800,8708395,1852,1847,1852,1847,50
|
|
20240618,090700,8615815,1853,1853,1853,1853,1
|
|
20240618,090600,8613962,1833,1854,1862,1833,1359
|
|
20240618,090500,6095361,1855,1855,1855,1855,0
|
|
20240618,090400,6095361,1855,1855,1855,1855,100
|
|
20240618,090300,5909861,1857,1857,1857,1857,20
|
|
20240618,090200,5872721,1862,1862,1862,1862,0
|
|
20240618,090100,5872721,1862,1841,1862,1841,2
|
|
20240618,090000,5869018,1854,1831,1854,1831,3200
|