599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185600,367360413,1786,1786,1786,1786,1937
|
|
20240619,185500,367360413,1786,1786,1786,1786,0
|
|
20240619,185400,367360413,1786,1786,1786,1786,0
|
|
20240619,185300,367360413,1786,1786,1786,1786,0
|
|
20240619,185200,367360413,1786,1786,1786,1786,0
|
|
20240619,185100,367360413,1786,1786,1786,1786,0
|
|
20240619,185000,367360413,1786,1786,1786,1786,0
|
|
20240619,184900,367360413,1786,1786,1786,1786,0
|
|
20240619,184800,367360413,1786,1786,1786,1786,0
|
|
20240619,184700,367360413,1786,1786,1786,1786,0
|
|
20240619,184600,367360413,1786,1786,1786,1786,0
|
|
20240619,184500,367360413,1786,1786,1786,1786,0
|
|
20240619,184400,367360413,1786,1786,1786,1786,0
|
|
20240619,184300,367360413,1786,1786,1786,1786,0
|
|
20240619,184200,367360413,1786,1786,1786,1786,0
|
|
20240619,184100,367360413,1786,1786,1786,1786,0
|
|
20240619,184000,367360413,1786,1786,1786,1786,0
|
|
20240619,183900,367360413,1786,1786,1786,1786,0
|
|
20240619,183800,367360413,1786,1786,1786,1786,0
|
|
20240619,183700,367360413,1786,1786,1786,1786,0
|
|
20240619,183600,367360413,1786,1786,1786,1786,0
|
|
20240619,183500,367360413,1786,1786,1786,1786,0
|
|
20240619,183400,367360413,1786,1786,1786,1786,0
|
|
20240619,183300,367360413,1786,1786,1786,1786,0
|
|
20240619,183200,367360413,1786,1786,1786,1786,0
|
|
20240619,183100,367360413,1786,1786,1786,1786,0
|
|
20240619,183000,367360413,1786,1786,1786,1786,0
|
|
20240619,182900,367360413,1786,1786,1786,1786,0
|
|
20240619,182800,367360413,1786,1786,1786,1786,0
|
|
20240619,182700,367360413,1786,1786,1786,1786,0
|
|
20240619,182600,367360413,1786,1786,1786,1786,1937
|
|
20240619,182500,367360413,1786,1786,1786,1786,0
|
|
20240619,182400,367360413,1786,1786,1786,1786,0
|
|
20240619,182300,367360413,1786,1786,1786,1786,0
|
|
20240619,182200,367360413,1786,1786,1786,1786,0
|
|
20240619,182100,367360413,1786,1786,1786,1786,0
|
|
20240619,182000,367360413,1786,1786,1786,1786,0
|
|
20240619,181900,367360413,1786,1786,1786,1786,0
|
|
20240619,181800,367360413,1786,1786,1786,1786,0
|
|
20240619,181700,367360413,1786,1786,1786,1786,0
|
|
20240619,181600,367360413,1786,1786,1786,1786,0
|
|
20240619,181500,367360413,1786,1786,1786,1786,0
|
|
20240619,181400,367360413,1786,1786,1786,1786,0
|
|
20240619,181300,367360413,1786,1786,1786,1786,0
|
|
20240619,181200,367360413,1786,1786,1786,1786,0
|
|
20240619,181100,367360413,1786,1786,1786,1786,0
|
|
20240619,181000,367360413,1786,1786,1786,1786,0
|
|
20240619,180900,367360413,1786,1786,1786,1786,0
|
|
20240619,180800,367360413,1786,1786,1786,1786,0
|
|
20240619,180700,367360413,1786,1786,1786,1786,0
|
|
20240619,180600,367360413,1786,1786,1786,1786,0
|
|
20240619,180500,367360413,1786,1786,1786,1786,0
|
|
20240619,180400,367360413,1786,1786,1786,1786,0
|
|
20240619,180300,367360413,1786,1786,1786,1786,0
|
|
20240619,180200,367360413,1786,1786,1786,1786,0
|
|
20240619,180100,367360413,1786,1786,1786,1786,0
|
|
20240619,180000,367360413,1786,1786,1786,1786,0
|
|
20240619,175900,367360413,1786,1786,1786,1786,0
|
|
20240619,175800,367360413,1786,1786,1786,1786,0
|
|
20240619,175700,367360413,1786,1786,1786,1786,0
|
|
20240619,175600,367360413,1786,1786,1786,1786,1937
|
|
20240619,175500,367360413,1786,1786,1786,1786,0
|
|
20240619,175400,367360413,1786,1786,1786,1786,0
|
|
20240619,175300,367360413,1786,1786,1786,1786,0
|
|
20240619,175200,367360413,1786,1786,1786,1786,0
|
|
20240619,175100,367360413,1786,1786,1786,1786,0
|
|
20240619,175000,367360413,1786,1786,1786,1786,0
|
|
20240619,174900,367360413,1786,1786,1786,1786,0
|
|
20240619,174800,367360413,1786,1786,1786,1786,0
|
|
20240619,174700,367360413,1786,1786,1786,1786,0
|
|
20240619,174600,367360413,1786,1786,1786,1786,0
|
|
20240619,174500,367360413,1786,1786,1786,1786,0
|
|
20240619,174400,367360413,1786,1786,1786,1786,0
|
|
20240619,174300,367360413,1786,1786,1786,1786,0
|
|
20240619,174200,367360413,1786,1786,1786,1786,0
|
|
20240619,174100,367360413,1786,1786,1786,1786,0
|
|
20240619,174000,367360413,1786,1786,1786,1786,0
|
|
20240619,173900,367360413,1786,1786,1786,1786,0
|
|
20240619,173800,367360413,1786,1786,1786,1786,0
|
|
20240619,173700,367360413,1786,1786,1786,1786,0
|
|
20240619,173600,367360413,1786,1786,1786,1786,0
|
|
20240619,173500,367360413,1786,1786,1786,1786,0
|
|
20240619,173400,367360413,1786,1786,1786,1786,0
|
|
20240619,173300,367360413,1786,1786,1786,1786,0
|
|
20240619,173200,367360413,1786,1786,1786,1786,0
|
|
20240619,173100,367360413,1786,1786,1786,1786,0
|
|
20240619,173000,367360413,1786,1786,1786,1786,0
|
|
20240619,172900,367360413,1786,1786,1786,1786,0
|
|
20240619,172800,367360413,1786,1786,1786,1786,0
|
|
20240619,172700,367360413,1786,1786,1786,1786,0
|
|
20240619,172600,367360413,1786,1786,1786,1786,1937
|
|
20240619,172500,367360413,1786,1786,1786,1786,0
|
|
20240619,172400,367360413,1786,1786,1786,1786,0
|
|
20240619,172300,367360413,1786,1786,1786,1786,0
|
|
20240619,172200,367360413,1786,1786,1786,1786,0
|
|
20240619,172100,367360413,1786,1786,1786,1786,0
|
|
20240619,172000,367360413,1786,1786,1786,1786,0
|
|
20240619,171900,367360413,1786,1786,1786,1786,0
|
|
20240619,171800,367360413,1786,1786,1786,1786,0
|
|
20240619,171700,367360413,1786,1786,1786,1786,0
|
|
20240619,171600,367360413,1786,1786,1786,1786,0
|
|
20240619,171500,367360413,1786,1786,1786,1786,0
|
|
20240619,171400,367360413,1786,1786,1786,1786,0
|
|
20240619,171300,367360413,1786,1786,1786,1786,0
|
|
20240619,171200,367360413,1786,1786,1786,1786,0
|
|
20240619,171100,367360413,1786,1786,1786,1786,0
|
|
20240619,171000,367360413,1786,1786,1786,1786,0
|
|
20240619,170900,367360413,1786,1786,1786,1786,0
|
|
20240619,170800,367360413,1786,1786,1786,1786,0
|
|
20240619,170700,367360413,1786,1786,1786,1786,0
|
|
20240619,170600,367360413,1786,1786,1786,1786,0
|
|
20240619,170500,367360413,1786,1786,1786,1786,0
|
|
20240619,170400,367360413,1786,1786,1786,1786,0
|
|
20240619,170300,367360413,1786,1786,1786,1786,0
|
|
20240619,170200,367360413,1786,1786,1786,1786,0
|
|
20240619,170100,367360413,1786,1786,1786,1786,0
|
|
20240619,170000,367360413,1786,1786,1786,1786,0
|
|
20240619,165900,367360413,1786,1786,1786,1786,0
|
|
20240619,165800,367360413,1786,1786,1786,1786,0
|
|
20240619,165700,367360413,1786,1786,1786,1786,0
|
|
20240619,165600,367360413,1786,1786,1786,1786,1937
|
|
20240619,165500,367360413,1786,1786,1786,1786,0
|
|
20240619,165400,367360413,1786,1786,1786,1786,0
|
|
20240619,165300,367360413,1786,1786,1786,1786,0
|
|
20240619,165200,367360413,1786,1786,1786,1786,0
|
|
20240619,165100,367360413,1786,1786,1786,1786,0
|
|
20240619,165000,367360413,1786,1786,1786,1786,0
|
|
20240619,164900,367360413,1786,1786,1786,1786,0
|
|
20240619,164800,367360413,1786,1786,1786,1786,0
|
|
20240619,164700,367360413,1786,1786,1786,1786,0
|
|
20240619,164600,367360413,1786,1786,1786,1786,0
|
|
20240619,164500,367360413,1786,1786,1786,1786,0
|
|
20240619,164400,367360413,1786,1786,1786,1786,0
|
|
20240619,164300,367360413,1786,1786,1786,1786,0
|
|
20240619,164200,367360413,1786,1786,1786,1786,0
|
|
20240619,164100,367360413,1786,1786,1786,1786,0
|
|
20240619,164000,367360413,1786,1786,1786,1786,0
|
|
20240619,163900,367360413,1786,1786,1786,1786,0
|
|
20240619,163800,367360413,1786,1786,1786,1786,0
|
|
20240619,163700,367360413,1786,1786,1786,1786,0
|
|
20240619,163600,367360413,1786,1786,1786,1786,0
|
|
20240619,163500,367360413,1786,1786,1786,1786,0
|
|
20240619,163400,367360413,1786,1786,1786,1786,0
|
|
20240619,163300,367360413,1786,1786,1786,1786,0
|
|
20240619,163200,367360413,1786,1786,1786,1786,0
|
|
20240619,163100,367360413,1786,1786,1786,1786,0
|
|
20240619,163000,367360413,1786,1786,1786,1786,0
|
|
20240619,162900,367360413,1786,1786,1786,1786,0
|
|
20240619,162800,367360413,1786,1786,1786,1786,0
|
|
20240619,162700,367360413,1786,1786,1786,1786,0
|
|
20240619,162600,367360413,1786,1786,1786,1786,1937
|
|
20240619,162500,367360413,1786,1786,1786,1786,0
|
|
20240619,162400,367360413,1786,1786,1786,1786,0
|
|
20240619,162300,367360413,1786,1786,1786,1786,0
|
|
20240619,162200,367360413,1786,1786,1786,1786,0
|
|
20240619,162100,367360413,1786,1786,1786,1786,0
|
|
20240619,162000,367360413,1786,1786,1786,1786,0
|
|
20240619,161900,367360413,1786,1786,1786,1786,0
|
|
20240619,161800,367360413,1786,1786,1786,1786,0
|
|
20240619,161700,367360413,1786,1786,1786,1786,0
|
|
20240619,161600,367360413,1786,1786,1786,1786,0
|
|
20240619,161500,367360413,1786,1786,1786,1786,0
|
|
20240619,161400,367360413,1786,1786,1786,1786,0
|
|
20240619,161300,367360413,1786,1786,1786,1786,0
|
|
20240619,161200,367360413,1786,1786,1786,1786,0
|
|
20240619,161100,367360413,1786,1786,1786,1786,0
|
|
20240619,161000,367360413,1786,1786,1786,1786,0
|
|
20240619,160900,367360413,1786,1786,1786,1786,0
|
|
20240619,160800,367360413,1786,1786,1786,1786,0
|
|
20240619,160700,367360413,1786,1786,1786,1786,0
|
|
20240619,160600,367360413,1786,1786,1786,1786,0
|
|
20240619,160500,367360413,1786,1786,1786,1786,0
|
|
20240619,160400,367360413,1786,1786,1786,1786,0
|
|
20240619,160300,367360413,1786,1786,1786,1786,0
|
|
20240619,160200,367360413,1786,1786,1786,1786,0
|
|
20240619,160100,367360413,1786,1786,1786,1786,0
|
|
20240619,160000,367360413,1786,1786,1786,1786,0
|
|
20240619,155900,367360413,1786,1786,1786,1786,0
|
|
20240619,155800,367360413,1786,1786,1786,1786,0
|
|
20240619,155700,367360413,1786,1786,1786,1786,0
|
|
20240619,155600,367360413,1786,1786,1786,1786,1937
|
|
20240619,155500,367360413,1786,1786,1786,1786,0
|
|
20240619,155400,367360413,1786,1786,1786,1786,0
|
|
20240619,155300,367360413,1786,1786,1786,1786,0
|
|
20240619,155200,367360413,1786,1786,1786,1786,0
|
|
20240619,155100,367360413,1786,1786,1786,1786,0
|
|
20240619,155000,367360413,1786,1786,1786,1786,0
|
|
20240619,154900,367360413,1786,1786,1786,1786,0
|
|
20240619,154800,367360413,1786,1786,1786,1786,0
|
|
20240619,154700,367360413,1786,1786,1786,1786,0
|
|
20240619,154600,367360413,1786,1786,1786,1786,0
|
|
20240619,154500,367360413,1786,1786,1786,1786,0
|
|
20240619,154400,367360413,1786,1786,1786,1786,0
|
|
20240619,154300,367360413,1786,1786,1786,1786,0
|
|
20240619,154200,367360413,1786,1786,1786,1786,0
|
|
20240619,154100,367360413,1786,1786,1786,1786,0
|
|
20240619,154000,367360413,1786,1786,1786,1786,0
|
|
20240619,153900,367360413,1786,1786,1786,1786,0
|
|
20240619,153800,367360413,1786,1786,1786,1786,0
|
|
20240619,153700,367360413,1786,1786,1786,1786,0
|
|
20240619,153600,367360413,1786,1786,1786,1786,0
|
|
20240619,153500,367360413,1786,1786,1786,1786,0
|
|
20240619,153400,367360413,1786,1786,1786,1786,0
|
|
20240619,153300,367360413,1786,1786,1786,1786,0
|
|
20240619,153200,367360413,1786,1786,1786,1786,0
|
|
20240619,153100,367360413,1786,1786,1786,1786,0
|
|
20240619,153000,367360413,1786,1786,1786,1786,1937
|
|
20240619,152900,363900931,1787,1787,1787,1787,0
|
|
20240619,152800,363900931,1787,1787,1787,1787,0
|
|
20240619,152700,363900931,1787,1787,1787,1787,0
|
|
20240619,152600,363900931,1787,1787,1787,1787,0
|
|
20240619,152500,363900931,1787,1787,1787,1787,0
|
|
20240619,152400,363900931,1787,1787,1787,1787,0
|
|
20240619,152300,363900931,1787,1787,1787,1787,0
|
|
20240619,152200,363900931,1787,1787,1787,1787,0
|
|
20240619,152100,363900931,1787,1787,1787,1787,0
|
|
20240619,152000,363900931,1787,1787,1787,1787,0
|
|
20240619,151900,363900931,1787,1787,1788,1787,514
|
|
20240619,151800,362982383,1788,1789,1789,1788,1093
|
|
20240619,151700,361028087,1789,1788,1789,1788,320
|
|
20240619,151600,360455609,1788,1789,1789,1788,244
|
|
20240619,151500,360019213,1793,1793,1793,1793,0
|
|
20240619,151400,360019213,1793,1790,1793,1790,2
|
|
20240619,151300,360015630,1789,1789,1789,1789,0
|
|
20240619,151200,360015630,1789,1789,1789,1789,0
|
|
20240619,151100,360015630,1789,1789,1789,1789,0
|
|
20240619,151000,360015630,1789,1789,1789,1789,0
|
|
20240619,150900,360015630,1789,1789,1789,1789,0
|
|
20240619,150800,360015630,1789,1789,1789,1789,0
|
|
20240619,150700,360015630,1789,1789,1789,1789,0
|
|
20240619,150600,360015630,1789,1789,1789,1789,0
|
|
20240619,150500,360015630,1789,1789,1789,1789,0
|
|
20240619,150400,360015630,1789,1789,1789,1789,1
|
|
20240619,150300,360013841,1789,1789,1789,1789,0
|
|
20240619,150200,360013841,1789,1789,1789,1789,0
|
|
20240619,150100,360013841,1789,1789,1789,1789,0
|
|
20240619,150000,360013841,1789,1789,1789,1789,20
|
|
20240619,145900,359978061,1789,1789,1789,1789,0
|
|
20240619,145800,359978061,1789,1789,1789,1789,0
|
|
20240619,145700,359978061,1789,1789,1789,1789,0
|
|
20240619,145600,359978061,1789,1789,1789,1789,0
|
|
20240619,145500,359978061,1789,1789,1789,1789,0
|
|
20240619,145400,359978061,1789,1789,1789,1789,133
|
|
20240619,145300,359740124,1787,1787,1787,1787,0
|
|
20240619,145200,359740124,1787,1789,1789,1787,136
|
|
20240619,145100,359497000,1799,1799,1799,1799,0
|
|
20240619,145000,359497000,1799,1799,1799,1799,0
|
|
20240619,144900,359497000,1799,1799,1799,1799,0
|
|
20240619,144800,359497000,1799,1799,1799,1799,0
|
|
20240619,144700,359497000,1799,1799,1799,1799,0
|
|
20240619,144600,359497000,1799,1799,1799,1799,0
|
|
20240619,144500,359497000,1799,1799,1799,1799,0
|
|
20240619,144400,359497000,1799,1799,1799,1799,0
|
|
20240619,144300,359497000,1799,1799,1799,1799,0
|
|
20240619,144200,359497000,1799,1799,1799,1799,0
|
|
20240619,144100,359497000,1799,1799,1799,1799,0
|
|
20240619,144000,359497000,1799,1798,1799,1798,20
|
|
20240619,143900,359461021,1800,1800,1800,1800,0
|
|
20240619,143800,359461021,1800,1800,1800,1800,0
|
|
20240619,143700,359461021,1800,1800,1800,1800,0
|
|
20240619,143600,359461021,1800,1800,1800,1800,0
|
|
20240619,143500,359461021,1800,1800,1800,1800,0
|
|
20240619,143400,359461021,1800,1800,1800,1800,0
|
|
20240619,143300,359461021,1800,1800,1800,1800,0
|
|
20240619,143200,359461021,1800,1790,1800,1790,320
|
|
20240619,143100,358888171,1787,1787,1787,1787,1
|
|
20240619,143000,358886384,1787,1787,1787,1787,6
|
|
20240619,142900,358875662,1787,1787,1787,1787,0
|
|
20240619,142800,358875662,1787,1787,1787,1787,0
|
|
20240619,142700,358875662,1787,1787,1787,1787,0
|
|
20240619,142600,358875662,1787,1787,1787,1787,0
|
|
20240619,142500,358875662,1787,1787,1787,1787,0
|
|
20240619,142400,358875662,1787,1787,1787,1787,0
|
|
20240619,142300,358875662,1787,1787,1787,1787,0
|
|
20240619,142200,358875662,1787,1787,1787,1787,0
|
|
20240619,142100,358875662,1787,1788,1788,1787,935
|
|
20240619,142000,357204664,1789,1790,1790,1789,1465
|
|
20240619,141900,354583203,1790,1790,1790,1790,0
|
|
20240619,141800,354583203,1790,1790,1790,1790,50
|
|
20240619,141700,354493703,1800,1800,1800,1800,0
|
|
20240619,141600,354493703,1800,1800,1800,1800,0
|
|
20240619,141500,354493703,1800,1800,1800,1800,0
|
|
20240619,141400,354493703,1800,1800,1800,1800,0
|
|
20240619,141300,354493703,1800,1800,1800,1800,0
|
|
20240619,141200,354493703,1800,1800,1800,1800,1
|
|
20240619,141100,354491903,1791,1791,1791,1791,0
|
|
20240619,141000,354491903,1791,1791,1791,1791,48
|
|
20240619,140900,354405935,1800,1800,1800,1800,0
|
|
20240619,140800,354405935,1800,1800,1800,1800,0
|
|
20240619,140700,354405935,1800,1800,1800,1800,0
|
|
20240619,140600,354405935,1800,1800,1800,1800,0
|
|
20240619,140500,354405935,1800,1800,1800,1800,0
|
|
20240619,140400,354405935,1800,1800,1800,1800,300
|
|
20240619,140300,353865935,1800,1800,1800,1800,0
|
|
20240619,140200,353865935,1800,1800,1800,1800,2
|
|
20240619,140100,353862335,1800,1800,1800,1800,0
|
|
20240619,140000,353862335,1800,1800,1800,1800,0
|
|
20240619,135900,353862335,1800,1800,1800,1800,0
|
|
20240619,135800,353862335,1800,1800,1800,1800,0
|
|
20240619,135700,353862335,1800,1800,1800,1800,0
|
|
20240619,135600,353862335,1800,1800,1800,1800,1123
|
|
20240619,135500,351840935,1799,1799,1799,1799,0
|
|
20240619,135400,351840935,1799,1799,1799,1799,500
|
|
20240619,135300,350941435,1799,1799,1799,1799,0
|
|
20240619,135200,350941435,1799,1799,1799,1799,1
|
|
20240619,135100,350939636,1789,1789,1789,1789,0
|
|
20240619,135000,350939636,1789,1789,1789,1789,0
|
|
20240619,134900,350939636,1789,1789,1789,1789,0
|
|
20240619,134800,350939636,1789,1789,1789,1789,0
|
|
20240619,134700,350939636,1789,1789,1789,1789,0
|
|
20240619,134600,350939636,1789,1799,1799,1789,13
|
|
20240619,134500,350916359,1789,1789,1789,1789,30
|
|
20240619,134400,350862689,1787,1787,1787,1787,1
|
|
20240619,134300,350860902,1801,1801,1801,1801,20
|
|
20240619,134200,350824882,1806,1788,1806,1788,501
|
|
20240619,134100,349921120,1802,1802,1802,1802,0
|
|
20240619,134000,349921120,1802,1802,1802,1802,0
|
|
20240619,133900,349921120,1802,1802,1802,1802,0
|
|
20240619,133800,349921120,1802,1802,1802,1802,0
|
|
20240619,133700,349921120,1802,1802,1802,1802,0
|
|
20240619,133600,349921120,1802,1802,1802,1802,1
|
|
20240619,133500,349919318,1786,1786,1786,1786,11
|
|
20240619,133400,349899672,1805,1805,1805,1805,39
|
|
20240619,133300,349829277,1809,1809,1809,1809,0
|
|
20240619,133200,349829277,1809,1809,1809,1800,501
|
|
20240619,133100,348926678,1790,1790,1790,1790,0
|
|
20240619,133000,348926678,1790,1792,1832,1790,6748
|
|
20240619,132900,336744786,1790,1788,1790,1788,493
|
|
20240619,132800,335862883,1788,1788,1788,1788,3300
|
|
20240619,132700,329962483,1789,1789,1789,1789,0
|
|
20240619,132600,329962483,1789,1789,1789,1789,0
|
|
20240619,132500,329962483,1789,1789,1789,1789,0
|
|
20240619,132400,329962483,1789,1789,1789,1789,1
|
|
20240619,132300,329960694,1781,1781,1781,1781,7
|
|
20240619,132200,329948227,1781,1781,1781,1781,0
|
|
20240619,132100,329948227,1781,1781,1781,1781,0
|
|
20240619,132000,329948227,1781,1781,1781,1781,0
|
|
20240619,131900,329948227,1781,1781,1781,1781,8
|
|
20240619,131800,329933979,1781,1781,1781,1781,0
|
|
20240619,131700,329933979,1781,1781,1781,1781,100
|
|
20240619,131600,329755879,1781,1781,1781,1781,0
|
|
20240619,131500,329755879,1781,1775,1781,1775,199
|
|
20240619,131400,329402648,1775,1775,1775,1775,0
|
|
20240619,131300,329402648,1775,1775,1775,1775,0
|
|
20240619,131200,329402648,1775,1775,1775,1775,0
|
|
20240619,131100,329402648,1775,1775,1775,1775,0
|
|
20240619,131000,329402648,1775,1775,1775,1775,1
|
|
20240619,130900,329400873,1774,1774,1774,1774,0
|
|
20240619,130800,329400873,1774,1774,1774,1774,0
|
|
20240619,130700,329400873,1774,1777,1777,1774,3000
|
|
20240619,130600,324075575,1781,1781,1781,1781,0
|
|
20240619,130500,324075575,1781,1781,1781,1781,0
|
|
20240619,130400,324075575,1781,1781,1781,1781,0
|
|
20240619,130300,324075575,1781,1781,1781,1781,0
|
|
20240619,130200,324075575,1781,1781,1781,1781,0
|
|
20240619,130100,324075575,1781,1781,1781,1781,0
|
|
20240619,130000,324075575,1781,1781,1781,1781,0
|
|
20240619,125900,324075575,1781,1781,1781,1781,0
|
|
20240619,125800,324075575,1781,1781,1781,1781,10
|
|
20240619,125700,324057765,1781,1781,1781,1781,10
|
|
20240619,125600,324039955,1781,1781,1781,1781,0
|
|
20240619,125500,324039955,1781,1781,1781,1781,0
|
|
20240619,125400,324039955,1781,1781,1781,1781,1
|
|
20240619,125300,324038174,1777,1777,1777,1777,0
|
|
20240619,125200,324038174,1777,1777,1777,1777,0
|
|
20240619,125100,324038174,1777,1777,1777,1777,0
|
|
20240619,125000,324038174,1777,1777,1777,1777,0
|
|
20240619,124900,324038174,1777,1777,1777,1777,0
|
|
20240619,124800,324038174,1777,1777,1777,1777,1
|
|
20240619,124700,324036397,1775,1775,1775,1775,0
|
|
20240619,124600,324036397,1775,1775,1775,1775,0
|
|
20240619,124500,324036397,1775,1775,1775,1775,0
|
|
20240619,124400,324036397,1775,1775,1775,1775,20
|
|
20240619,124300,324000897,1775,1776,1776,1775,24
|
|
20240619,124200,323958286,1777,1778,1778,1777,2
|
|
20240619,124100,323954731,1779,1779,1779,1779,11
|
|
20240619,124000,323935162,1780,1780,1780,1780,0
|
|
20240619,123900,323935162,1780,1780,1780,1780,220
|
|
20240619,123800,323543562,1780,1780,1780,1780,480
|
|
20240619,123700,322689162,1780,1780,1780,1780,21
|
|
20240619,123600,322651782,1781,1781,1781,1781,20
|
|
20240619,123500,322616162,1781,1781,1781,1781,124
|
|
20240619,123400,322395318,1794,1794,1794,1794,0
|
|
20240619,123300,322395318,1794,1794,1794,1794,3
|
|
20240619,123200,322389936,1795,1795,1795,1795,4
|
|
20240619,123100,322382756,1800,1800,1800,1800,0
|
|
20240619,123000,322382756,1800,1800,1800,1800,0
|
|
20240619,122900,322382756,1800,1786,1800,1786,1111
|
|
20240619,122800,320395906,1772,1772,1772,1772,1
|
|
20240619,122700,320394134,1786,1786,1786,1786,0
|
|
20240619,122600,320394134,1786,1786,1786,1786,0
|
|
20240619,122500,320394134,1786,1772,1786,1772,10
|
|
20240619,122400,320376400,1801,1801,1801,1801,0
|
|
20240619,122300,320376400,1801,1801,1801,1801,0
|
|
20240619,122200,320376400,1801,1790,1801,1790,2007
|
|
20240619,122100,316773549,1791,1780,1791,1780,2152
|
|
20240619,122000,312927969,1790,1790,1790,1790,0
|
|
20240619,121900,312927969,1790,1790,1790,1790,0
|
|
20240619,121800,312927969,1790,1790,1790,1790,300
|
|
20240619,121700,312390969,1790,1785,1791,1784,3194
|
|
20240619,121600,306677335,1782,1780,1782,1780,806
|
|
20240619,121500,305242127,1780,1780,1780,1780,1
|
|
20240619,121400,305240347,1769,1771,1771,1769,1545
|
|
20240619,121300,302506322,1782,1782,1782,1782,0
|
|
20240619,121200,302506322,1782,1773,1782,1773,300
|
|
20240619,121100,301973522,1772,1775,1775,1772,950
|
|
20240619,121000,300288476,1787,1784,1787,1784,140
|
|
20240619,120900,300038713,1784,1774,1784,1774,874
|
|
20240619,120800,298487384,1772,1772,1772,1772,0
|
|
20240619,120700,298487384,1772,1771,1772,1771,128
|
|
20240619,120600,298260657,1771,1771,1771,1771,1
|
|
20240619,120500,298258886,1768,1768,1768,1768,0
|
|
20240619,120400,298258886,1768,1768,1768,1768,0
|
|
20240619,120300,298258886,1768,1768,1768,1762,2379
|
|
20240619,120200,294054056,1769,1769,1769,1769,1515
|
|
20240619,120100,291374021,1772,1772,1772,1772,0
|
|
20240619,120000,291374021,1772,1772,1772,1772,1
|
|
20240619,115900,291372249,1770,1770,1770,1770,7606
|
|
20240619,115800,277909629,1770,1772,1772,1770,1052
|
|
20240619,115700,276047384,1773,1773,1773,1773,0
|
|
20240619,115600,276047384,1773,1774,1774,1773,670
|
|
20240619,115500,274859434,1774,1775,1775,1774,2991
|
|
20240619,115400,269553360,1774,1774,1774,1774,2000
|
|
20240619,115300,266005360,1775,1775,1776,1774,2876
|
|
20240619,115200,260900237,1776,1776,1786,1776,766
|
|
20240619,115100,259539761,1776,1777,1777,1776,2073
|
|
20240619,115000,255858010,1777,1778,1778,1777,1686
|
|
20240619,114900,252861058,1778,1781,1781,1778,2689
|
|
20240619,114800,248075748,1780,1780,1780,1780,0
|
|
20240619,114700,248075748,1780,1780,1780,1780,5000
|
|
20240619,114600,239175748,1780,1781,1781,1780,7000
|
|
20240619,114500,226711218,1782,1782,1782,1782,2849
|
|
20240619,114400,221634300,1782,1783,1783,1782,1000
|
|
20240619,114300,219852290,1782,1782,1782,1782,0
|
|
20240619,114200,219852290,1782,1783,1783,1782,2200
|
|
20240619,114100,215931390,1783,1783,1783,1783,900
|
|
20240619,114000,214326690,1782,1782,1782,1782,0
|
|
20240619,113900,214326690,1782,1782,1782,1782,25
|
|
20240619,113800,214282140,1782,1782,1782,1782,130
|
|
20240619,113700,214050480,1781,1785,1785,1780,2085
|
|
20240619,113600,210335127,1785,1786,1786,1785,1636
|
|
20240619,113500,207414777,1785,1792,1792,1785,1823
|
|
20240619,113400,204151388,1794,1801,1801,1794,13437
|
|
20240619,113300,179984156,1801,1804,1804,1801,17879
|
|
20240619,113200,147766590,1803,1803,1803,1803,0
|
|
20240619,113100,147766590,1803,1803,1803,1803,0
|
|
20240619,113000,147766590,1803,1803,1803,1803,0
|
|
20240619,112900,147766590,1803,1803,1803,1803,0
|
|
20240619,112800,147766590,1803,1803,1803,1803,0
|
|
20240619,112700,147766590,1803,1803,1803,1803,0
|
|
20240619,112600,147766590,1803,1804,1804,1803,1040
|
|
20240619,112500,145890470,1803,1803,1803,1803,0
|
|
20240619,112400,145890470,1803,1803,1803,1803,0
|
|
20240619,112300,145890470,1803,1810,1810,1803,16810
|
|
20240619,112200,115521577,1810,1811,1811,1810,3717
|
|
20240619,112100,108790937,1811,1811,1811,1811,150
|
|
20240619,112000,108519287,1811,1811,1811,1811,0
|
|
20240619,111900,108519287,1811,1811,1811,1811,80
|
|
20240619,111800,108374407,1812,1812,1812,1812,500
|
|
20240619,111700,107468407,1812,1812,1812,1812,50
|
|
20240619,111600,107377807,1813,1813,1813,1813,85
|
|
20240619,111500,107223702,1815,1815,1815,1815,0
|
|
20240619,111400,107223702,1815,1817,1817,1815,5496
|
|
20240619,111300,97241862,1815,1815,1815,1815,0
|
|
20240619,111200,97241862,1815,1815,1815,1815,217
|
|
20240619,111100,96848007,1816,1820,1820,1816,8307
|
|
20240619,111000,81747798,1819,1819,1819,1819,0
|
|
20240619,110900,81747798,1819,1819,1819,1819,0
|
|
20240619,110800,81747798,1819,1819,1819,1819,0
|
|
20240619,110700,81747798,1819,1819,1819,1819,0
|
|
20240619,110600,81747798,1819,1819,1819,1819,0
|
|
20240619,110500,81747798,1819,1819,1819,1819,778
|
|
20240619,110400,80332616,1818,1818,1818,1818,0
|
|
20240619,110300,80332616,1818,1818,1818,1818,0
|
|
20240619,110200,80332616,1818,1818,1818,1818,0
|
|
20240619,110100,80332616,1818,1818,1818,1818,0
|
|
20240619,110000,80332616,1818,1818,1818,1818,0
|
|
20240619,105900,80332616,1818,1818,1818,1818,0
|
|
20240619,105800,80332616,1818,1818,1818,1817,298
|
|
20240619,105700,79790933,1818,1819,1819,1818,330
|
|
20240619,105600,79190743,1819,1821,1821,1819,4781
|
|
20240619,105500,70489018,1821,1821,1821,1821,0
|
|
20240619,105400,70489018,1821,1821,1821,1821,300
|
|
20240619,105300,69942718,1826,1826,1826,1826,1
|
|
20240619,105200,69940892,1821,1821,1821,1821,800
|
|
20240619,105100,68484092,1826,1826,1826,1826,0
|
|
20240619,105000,68484092,1826,1826,1826,1826,0
|
|
20240619,104900,68484092,1826,1821,1826,1821,27
|
|
20240619,104800,68434919,1822,1822,1822,1822,0
|
|
20240619,104700,68434919,1822,1825,1825,1822,2798
|
|
20240619,104600,63336480,1826,1826,1826,1825,3600
|
|
20240619,104500,56765928,1826,1827,1835,1826,715
|
|
20240619,104400,55460307,1827,1827,1827,1827,0
|
|
20240619,104300,55460307,1827,1827,1827,1827,4
|
|
20240619,104200,55452999,1827,1827,1827,1827,54
|
|
20240619,104100,55354341,1835,1835,1835,1835,1
|
|
20240619,104000,55352506,1835,1835,1835,1835,0
|
|
20240619,103900,55352506,1835,1835,1835,1835,0
|
|
20240619,103800,55352506,1835,1835,1835,1835,1
|
|
20240619,103700,55350671,1827,1827,1827,1827,0
|
|
20240619,103600,55350671,1827,1827,1827,1827,0
|
|
20240619,103500,55350671,1827,1827,1827,1827,0
|
|
20240619,103400,55350671,1827,1827,1827,1827,0
|
|
20240619,103300,55350671,1827,1827,1827,1827,0
|
|
20240619,103200,55350671,1827,1827,1827,1827,0
|
|
20240619,103100,55350671,1827,1827,1827,1827,0
|
|
20240619,103000,55350671,1827,1827,1827,1827,270
|
|
20240619,102900,54857381,1835,1835,1835,1835,0
|
|
20240619,102800,54857381,1835,1830,1835,1830,1000
|
|
20240619,102700,53024716,1830,1830,1830,1830,1
|
|
20240619,102600,53022886,1828,1828,1828,1828,0
|
|
20240619,102500,53022886,1828,1828,1828,1828,773
|
|
20240619,102400,51609842,1830,1830,1830,1830,0
|
|
20240619,102300,51609842,1830,1830,1830,1830,0
|
|
20240619,102200,51609842,1830,1830,1830,1830,0
|
|
20240619,102100,51609842,1830,1830,1830,1830,0
|
|
20240619,102000,51609842,1830,1830,1830,1830,109
|
|
20240619,101900,51410372,1830,1830,1830,1830,795
|
|
20240619,101800,49955522,1830,1830,1830,1830,0
|
|
20240619,101700,49955522,1830,1830,1830,1830,1
|
|
20240619,101600,49953692,1830,1830,1830,1830,0
|
|
20240619,101500,49953692,1830,1830,1830,1830,0
|
|
20240619,101400,49953692,1830,1830,1830,1830,0
|
|
20240619,101300,49953692,1830,1830,1830,1830,0
|
|
20240619,101200,49953692,1830,1830,1830,1830,0
|
|
20240619,101100,49953692,1830,1830,1830,1830,0
|
|
20240619,101000,49953692,1830,1830,1830,1830,1
|
|
20240619,100900,49951862,1830,1830,1830,1830,0
|
|
20240619,100800,49951862,1830,1830,1830,1830,2
|
|
20240619,100700,49948202,1830,1830,1830,1830,0
|
|
20240619,100600,49948202,1830,1830,1830,1830,0
|
|
20240619,100500,49948202,1830,1830,1830,1830,0
|
|
20240619,100400,49948202,1830,1830,1830,1830,8
|
|
20240619,100300,49933562,1830,1830,1830,1830,500
|
|
20240619,100200,49018562,1830,1830,1830,1830,0
|
|
20240619,100100,49018562,1830,1830,1830,1830,10
|
|
20240619,100000,49000262,1830,1830,1830,1830,0
|
|
20240619,095900,49000262,1830,1830,1830,1830,0
|
|
20240619,095800,49000262,1830,1830,1830,1830,0
|
|
20240619,095700,49000262,1830,1830,1830,1830,26
|
|
20240619,095600,48952682,1830,1830,1830,1830,0
|
|
20240619,095500,48952682,1830,1830,1830,1830,0
|
|
20240619,095400,48952682,1830,1830,1830,1830,0
|
|
20240619,095300,48952682,1830,1830,1830,1830,0
|
|
20240619,095200,48952682,1830,1830,1830,1830,0
|
|
20240619,095100,48952682,1830,1830,1830,1830,0
|
|
20240619,095000,48952682,1830,1830,1830,1826,1008
|
|
20240619,094900,47108402,1835,1835,1835,1835,0
|
|
20240619,094800,47108402,1835,1835,1835,1835,0
|
|
20240619,094700,47108402,1835,1835,1835,1835,3
|
|
20240619,094600,47102897,1835,1831,1835,1831,86
|
|
20240619,094500,46945419,1831,1831,1831,1831,0
|
|
20240619,094400,46945419,1831,1831,1831,1831,0
|
|
20240619,094300,46945419,1831,1831,1831,1831,0
|
|
20240619,094200,46945419,1831,1831,1831,1831,0
|
|
20240619,094100,46945419,1831,1831,1831,1831,0
|
|
20240619,094000,46945419,1831,1831,1831,1831,71
|
|
20240619,093900,46815418,1835,1835,1835,1835,0
|
|
20240619,093800,46815418,1835,1835,1835,1835,1
|
|
20240619,093700,46813583,1835,1835,1835,1835,0
|
|
20240619,093600,46813583,1835,1835,1835,1835,0
|
|
20240619,093500,46813583,1835,1835,1835,1835,0
|
|
20240619,093400,46813583,1835,1835,1835,1835,5
|
|
20240619,093300,46804408,1825,1825,1825,1825,0
|
|
20240619,093200,46804408,1825,1825,1825,1825,0
|
|
20240619,093100,46804408,1825,1825,1825,1825,0
|
|
20240619,093000,46804408,1825,1825,1825,1825,0
|
|
20240619,092900,46804408,1825,1825,1825,1825,0
|
|
20240619,092800,46804408,1825,1825,1825,1825,403
|
|
20240619,092700,46068933,1837,1837,1837,1837,0
|
|
20240619,092600,46068933,1837,1837,1837,1837,0
|
|
20240619,092500,46068933,1837,1837,1837,1837,2
|
|
20240619,092400,46065259,1837,1826,1837,1825,4680
|
|
20240619,092300,37521493,1830,1830,1830,1830,641
|
|
20240619,092200,36348463,1830,1837,1837,1830,9675
|
|
20240619,092100,18595164,1838,1838,1838,1838,0
|
|
20240619,092000,18595164,1838,1838,1838,1838,0
|
|
20240619,091900,18595164,1838,1846,1846,1838,2903
|
|
20240619,091800,13259442,1845,1844,1845,1844,169
|
|
20240619,091700,12947647,1838,1838,1838,1838,1
|
|
20240619,091600,12945809,1845,1845,1845,1845,30
|
|
20240619,091500,12890459,1846,1846,1846,1846,0
|
|
20240619,091400,12890459,1846,1846,1846,1846,2
|
|
20240619,091300,12886767,1838,1838,1838,1838,0
|
|
20240619,091200,12886767,1838,1838,1838,1838,1
|
|
20240619,091100,12884929,1846,1846,1846,1846,0
|
|
20240619,091000,12884929,1846,1847,1847,1846,150
|
|
20240619,090900,12607929,1849,1849,1849,1849,0
|
|
20240619,090800,12607929,1849,1849,1849,1849,0
|
|
20240619,090700,12607929,1849,1849,1849,1849,2
|
|
20240619,090600,12604231,1849,1838,1850,1837,2878
|
|
20240619,090500,7316513,1851,1851,1851,1851,10
|
|
20240619,090400,7298003,1851,1851,1851,1851,0
|
|
20240619,090300,7298003,1851,1851,1851,1851,16
|
|
20240619,090200,7268387,1851,1851,1851,1851,10
|
|
20240619,090100,7249877,1844,1842,1844,1841,620
|
|
20240619,090000,6107549,1870,1840,1870,1840,3312
|