598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185500,2131692212,1951,1951,1951,1951,18324
|
|
20240718,185400,2131692212,1951,1951,1951,1951,0
|
|
20240718,185300,2131692212,1951,1951,1951,1951,0
|
|
20240718,185200,2131692212,1951,1951,1951,1951,0
|
|
20240718,185100,2131692212,1951,1951,1951,1951,0
|
|
20240718,185000,2131692212,1951,1951,1951,1951,0
|
|
20240718,184900,2131692212,1951,1951,1951,1951,0
|
|
20240718,184800,2131692212,1951,1951,1951,1951,0
|
|
20240718,184700,2131692212,1951,1951,1951,1951,0
|
|
20240718,184600,2131692212,1951,1951,1951,1951,0
|
|
20240718,184500,2131692212,1951,1951,1951,1951,0
|
|
20240718,184400,2131692212,1951,1951,1951,1951,0
|
|
20240718,184300,2131692212,1951,1951,1951,1951,0
|
|
20240718,184200,2131692212,1951,1951,1951,1951,0
|
|
20240718,184100,2131692212,1951,1951,1951,1951,0
|
|
20240718,184000,2131692212,1951,1951,1951,1951,0
|
|
20240718,183900,2131692212,1951,1951,1951,1951,0
|
|
20240718,183800,2131692212,1951,1951,1951,1951,0
|
|
20240718,183700,2131692212,1951,1951,1951,1951,0
|
|
20240718,183600,2131692212,1951,1951,1951,1951,0
|
|
20240718,183500,2131692212,1951,1951,1951,1951,0
|
|
20240718,183400,2131692212,1951,1951,1951,1951,0
|
|
20240718,183300,2131692212,1951,1951,1951,1951,0
|
|
20240718,183200,2131692212,1951,1951,1951,1951,0
|
|
20240718,183100,2131692212,1951,1951,1951,1951,0
|
|
20240718,183000,2131692212,1951,1951,1951,1951,0
|
|
20240718,182900,2131692212,1951,1951,1951,1951,0
|
|
20240718,182800,2131692212,1951,1951,1951,1951,0
|
|
20240718,182700,2131692212,1951,1951,1951,1951,0
|
|
20240718,182600,2131692212,1951,1951,1951,1951,0
|
|
20240718,182500,2131692212,1951,1951,1951,1951,18324
|
|
20240718,182400,2131692212,1951,1951,1951,1951,0
|
|
20240718,182300,2131692212,1951,1951,1951,1951,0
|
|
20240718,182200,2131692212,1951,1951,1951,1951,0
|
|
20240718,182100,2131692212,1951,1951,1951,1951,0
|
|
20240718,182000,2131692212,1951,1951,1951,1951,0
|
|
20240718,181900,2131692212,1951,1951,1951,1951,0
|
|
20240718,181800,2131692212,1951,1951,1951,1951,0
|
|
20240718,181700,2131692212,1951,1951,1951,1951,0
|
|
20240718,181600,2131692212,1951,1951,1951,1951,0
|
|
20240718,181500,2131692212,1951,1951,1951,1951,0
|
|
20240718,181400,2131692212,1951,1951,1951,1951,0
|
|
20240718,181300,2131692212,1951,1951,1951,1951,0
|
|
20240718,181200,2131692212,1951,1951,1951,1951,0
|
|
20240718,181100,2131692212,1951,1951,1951,1951,0
|
|
20240718,181000,2131692212,1951,1951,1951,1951,0
|
|
20240718,180900,2131692212,1951,1951,1951,1951,0
|
|
20240718,180800,2131692212,1951,1951,1951,1951,0
|
|
20240718,180700,2131692212,1951,1951,1951,1951,0
|
|
20240718,180600,2131692212,1951,1951,1951,1951,0
|
|
20240718,180500,2131692212,1951,1951,1951,1951,0
|
|
20240718,180400,2131692212,1951,1951,1951,1951,0
|
|
20240718,180300,2131692212,1951,1951,1951,1951,0
|
|
20240718,180200,2131692212,1951,1951,1951,1951,0
|
|
20240718,180100,2131692212,1951,1951,1951,1951,0
|
|
20240718,180000,2131692212,1951,1951,1951,1951,0
|
|
20240718,175900,2131692212,1951,1951,1951,1951,0
|
|
20240718,175800,2131692212,1951,1951,1951,1951,0
|
|
20240718,175700,2131692212,1951,1951,1951,1951,0
|
|
20240718,175600,2131692212,1951,1951,1951,1951,0
|
|
20240718,175500,2131692212,1951,1951,1951,1951,18324
|
|
20240718,175400,2131692212,1951,1951,1951,1951,0
|
|
20240718,175300,2131692212,1951,1951,1951,1951,0
|
|
20240718,175200,2131692212,1951,1951,1951,1951,0
|
|
20240718,175100,2131692212,1951,1951,1951,1951,0
|
|
20240718,175000,2131692212,1951,1951,1951,1951,0
|
|
20240718,174900,2131692212,1951,1951,1951,1951,0
|
|
20240718,174800,2131692212,1951,1951,1951,1951,0
|
|
20240718,174700,2131692212,1951,1951,1951,1951,0
|
|
20240718,174600,2131692212,1951,1951,1951,1951,0
|
|
20240718,174500,2131692212,1951,1951,1951,1951,0
|
|
20240718,174400,2131692212,1951,1951,1951,1951,0
|
|
20240718,174300,2131692212,1951,1951,1951,1951,0
|
|
20240718,174200,2131692212,1951,1951,1951,1951,0
|
|
20240718,174100,2131692212,1951,1951,1951,1951,0
|
|
20240718,174000,2131692212,1951,1951,1951,1951,0
|
|
20240718,173900,2131692212,1951,1951,1951,1951,0
|
|
20240718,173800,2131692212,1951,1951,1951,1951,0
|
|
20240718,173700,2131692212,1951,1951,1951,1951,0
|
|
20240718,173600,2131692212,1951,1951,1951,1951,0
|
|
20240718,173500,2131692212,1951,1951,1951,1951,0
|
|
20240718,173400,2131692212,1951,1951,1951,1951,0
|
|
20240718,173300,2131692212,1951,1951,1951,1951,0
|
|
20240718,173200,2131692212,1951,1951,1951,1951,0
|
|
20240718,173100,2131692212,1951,1951,1951,1951,0
|
|
20240718,173000,2131692212,1951,1951,1951,1951,0
|
|
20240718,172900,2131692212,1951,1951,1951,1951,0
|
|
20240718,172800,2131692212,1951,1951,1951,1951,0
|
|
20240718,172700,2131692212,1951,1951,1951,1951,0
|
|
20240718,172600,2131692212,1951,1951,1951,1951,0
|
|
20240718,172500,2131692212,1951,1951,1951,1951,18324
|
|
20240718,172400,2131692212,1951,1951,1951,1951,0
|
|
20240718,172300,2131692212,1951,1951,1951,1951,0
|
|
20240718,172200,2131692212,1951,1951,1951,1951,0
|
|
20240718,172100,2131692212,1951,1951,1951,1951,0
|
|
20240718,172000,2131692212,1951,1951,1951,1951,0
|
|
20240718,171900,2131692212,1951,1951,1951,1951,0
|
|
20240718,171800,2131692212,1951,1951,1951,1951,0
|
|
20240718,171700,2131692212,1951,1951,1951,1951,0
|
|
20240718,171600,2131692212,1951,1951,1951,1951,0
|
|
20240718,171500,2131692212,1951,1951,1951,1951,0
|
|
20240718,171400,2131692212,1951,1951,1951,1951,0
|
|
20240718,171300,2131692212,1951,1951,1951,1951,0
|
|
20240718,171200,2131692212,1951,1951,1951,1951,0
|
|
20240718,171100,2131692212,1951,1951,1951,1951,0
|
|
20240718,171000,2131692212,1951,1951,1951,1951,0
|
|
20240718,170900,2131692212,1951,1951,1951,1951,0
|
|
20240718,170800,2131692212,1951,1951,1951,1951,0
|
|
20240718,170700,2131692212,1951,1951,1951,1951,0
|
|
20240718,170600,2131692212,1951,1951,1951,1951,0
|
|
20240718,170500,2131692212,1951,1951,1951,1951,0
|
|
20240718,170400,2131692212,1951,1951,1951,1951,0
|
|
20240718,170300,2131692212,1951,1951,1951,1951,0
|
|
20240718,170200,2131692212,1951,1951,1951,1951,0
|
|
20240718,170100,2131692212,1951,1951,1951,1951,0
|
|
20240718,170000,2131692212,1951,1951,1951,1951,0
|
|
20240718,165900,2131692212,1951,1951,1951,1951,0
|
|
20240718,165800,2131692212,1951,1951,1951,1951,0
|
|
20240718,165700,2131692212,1951,1951,1951,1951,0
|
|
20240718,165600,2131692212,1951,1951,1951,1951,0
|
|
20240718,165500,2131692212,1951,1951,1951,1951,18324
|
|
20240718,165400,2131692212,1951,1951,1951,1951,0
|
|
20240718,165300,2131692212,1951,1951,1951,1951,0
|
|
20240718,165200,2131692212,1951,1951,1951,1951,0
|
|
20240718,165100,2131692212,1951,1951,1951,1951,0
|
|
20240718,165000,2131692212,1951,1951,1951,1951,0
|
|
20240718,164900,2131692212,1951,1951,1951,1951,0
|
|
20240718,164800,2131692212,1951,1951,1951,1951,0
|
|
20240718,164700,2131692212,1951,1951,1951,1951,0
|
|
20240718,164600,2131692212,1951,1951,1951,1951,0
|
|
20240718,164500,2131692212,1951,1951,1951,1951,0
|
|
20240718,164400,2131692212,1951,1951,1951,1951,0
|
|
20240718,164300,2131692212,1951,1951,1951,1951,0
|
|
20240718,164200,2131692212,1951,1951,1951,1951,0
|
|
20240718,164100,2131692212,1951,1951,1951,1951,0
|
|
20240718,164000,2131692212,1951,1951,1951,1951,0
|
|
20240718,163900,2131692212,1951,1951,1951,1951,0
|
|
20240718,163800,2131692212,1951,1951,1951,1951,0
|
|
20240718,163700,2131692212,1951,1951,1951,1951,0
|
|
20240718,163600,2131692212,1951,1951,1951,1951,0
|
|
20240718,163500,2131692212,1951,1951,1951,1951,0
|
|
20240718,163400,2131692212,1951,1951,1951,1951,0
|
|
20240718,163300,2131692212,1951,1951,1951,1951,0
|
|
20240718,163200,2131692212,1951,1951,1951,1951,0
|
|
20240718,163100,2131692212,1951,1951,1951,1951,0
|
|
20240718,163000,2131692212,1951,1951,1951,1951,0
|
|
20240718,162900,2131692212,1951,1951,1951,1951,0
|
|
20240718,162800,2131692212,1951,1951,1951,1951,0
|
|
20240718,162700,2131692212,1951,1951,1951,1951,0
|
|
20240718,162600,2131692212,1951,1951,1951,1951,0
|
|
20240718,162500,2131692212,1951,1951,1951,1951,18324
|
|
20240718,162400,2131692212,1951,1951,1951,1951,0
|
|
20240718,162300,2131692212,1951,1951,1951,1951,0
|
|
20240718,162200,2131692212,1951,1951,1951,1951,0
|
|
20240718,162100,2131692212,1951,1951,1951,1951,0
|
|
20240718,162000,2131692212,1951,1951,1951,1951,0
|
|
20240718,161900,2131692212,1951,1951,1951,1951,0
|
|
20240718,161800,2131692212,1951,1951,1951,1951,0
|
|
20240718,161700,2131692212,1951,1951,1951,1951,0
|
|
20240718,161600,2131692212,1951,1951,1951,1951,0
|
|
20240718,161500,2131692212,1951,1951,1951,1951,0
|
|
20240718,161400,2131692212,1951,1951,1951,1951,0
|
|
20240718,161300,2131692212,1951,1951,1951,1951,0
|
|
20240718,161200,2131692212,1951,1951,1951,1951,0
|
|
20240718,161100,2131692212,1951,1951,1951,1951,0
|
|
20240718,161000,2131692212,1951,1951,1951,1951,0
|
|
20240718,160900,2131692212,1951,1951,1951,1951,0
|
|
20240718,160800,2131692212,1951,1951,1951,1951,0
|
|
20240718,160700,2131692212,1951,1951,1951,1951,0
|
|
20240718,160600,2131692212,1951,1951,1951,1951,0
|
|
20240718,160500,2131692212,1951,1951,1951,1951,0
|
|
20240718,160400,2131692212,1951,1951,1951,1951,0
|
|
20240718,160300,2131692212,1951,1951,1951,1951,0
|
|
20240718,160200,2131692212,1951,1951,1951,1951,0
|
|
20240718,160100,2131692212,1951,1951,1951,1951,0
|
|
20240718,160000,2131692212,1951,1951,1951,1951,0
|
|
20240718,155900,2131692212,1951,1951,1951,1951,0
|
|
20240718,155800,2131692212,1951,1951,1951,1951,0
|
|
20240718,155700,2131692212,1951,1951,1951,1951,0
|
|
20240718,155600,2131692212,1951,1951,1951,1951,0
|
|
20240718,155500,2131692212,1951,1951,1951,1951,18324
|
|
20240718,155400,2131692212,1951,1951,1951,1951,0
|
|
20240718,155300,2131692212,1951,1951,1951,1951,0
|
|
20240718,155200,2131692212,1951,1951,1951,1951,0
|
|
20240718,155100,2131692212,1951,1951,1951,1951,0
|
|
20240718,155000,2131692212,1951,1951,1951,1951,0
|
|
20240718,154900,2131692212,1951,1951,1951,1951,0
|
|
20240718,154800,2131692212,1951,1951,1951,1951,0
|
|
20240718,154700,2131692212,1951,1951,1951,1951,0
|
|
20240718,154600,2131692212,1951,1951,1951,1951,0
|
|
20240718,154500,2131692212,1951,1951,1951,1951,0
|
|
20240718,154400,2131692212,1951,1951,1951,1951,0
|
|
20240718,154300,2131692212,1951,1951,1951,1951,0
|
|
20240718,154200,2131692212,1951,1951,1951,1951,0
|
|
20240718,154100,2131692212,1951,1951,1951,1951,0
|
|
20240718,154000,2131692212,1951,1951,1951,1951,0
|
|
20240718,153900,2131692212,1951,1951,1951,1951,0
|
|
20240718,153800,2131692212,1951,1951,1951,1951,0
|
|
20240718,153700,2131692212,1951,1951,1951,1951,0
|
|
20240718,153600,2131692212,1951,1951,1951,1951,0
|
|
20240718,153500,2131692212,1951,1951,1951,1951,0
|
|
20240718,153400,2131692212,1951,1951,1951,1951,0
|
|
20240718,153300,2131692212,1951,1951,1951,1951,0
|
|
20240718,153200,2131692212,1951,1951,1951,1951,0
|
|
20240718,153100,2131692212,1951,1951,1951,1951,0
|
|
20240718,153000,2131692212,1951,1951,1951,1951,18324
|
|
20240718,152900,2095942088,1951,1951,1951,1951,0
|
|
20240718,152800,2095942088,1951,1951,1951,1951,0
|
|
20240718,152700,2095942088,1951,1951,1951,1951,0
|
|
20240718,152600,2095942088,1951,1951,1951,1951,0
|
|
20240718,152500,2095942088,1951,1951,1951,1951,0
|
|
20240718,152400,2095942088,1951,1951,1951,1951,0
|
|
20240718,152300,2095942088,1951,1951,1951,1951,0
|
|
20240718,152200,2095942088,1951,1951,1951,1951,0
|
|
20240718,152100,2095942088,1951,1951,1951,1951,0
|
|
20240718,152000,2095942088,1951,1951,1951,1951,0
|
|
20240718,151900,2095942088,1951,1950,1951,1950,626
|
|
20240718,151800,2094720766,1951,1951,1951,1950,495
|
|
20240718,151700,2093755171,1951,1951,1952,1951,3238
|
|
20240718,151600,2087437832,1951,1952,1952,1951,2240
|
|
20240718,151500,2083066577,1951,1952,1952,1951,1010
|
|
20240718,151400,2081096057,1951,1951,1952,1951,11030
|
|
20240718,151300,2059576507,1952,1951,1952,1951,1132
|
|
20240718,151200,2057367945,1951,1950,1951,1950,1012
|
|
20240718,151100,2055393633,1950,1951,1952,1950,3686
|
|
20240718,151000,2048203815,1951,1951,1951,1951,414
|
|
20240718,150900,2047396101,1951,1952,1952,1951,11502
|
|
20240718,150800,2024955625,1951,1951,1951,1951,9362
|
|
20240718,150700,2006690363,1952,1951,1952,1951,1629
|
|
20240718,150600,2003511566,1951,1951,1951,1951,254
|
|
20240718,150500,2003016012,1952,1952,1952,1952,6
|
|
20240718,150400,2003004300,1952,1951,1952,1951,10520
|
|
20240718,150300,1982476260,1951,1951,1951,1951,1356
|
|
20240718,150200,1979830704,1951,1951,1951,1951,0
|
|
20240718,150100,1979830704,1951,1952,1952,1951,135
|
|
20240718,150000,1979567234,1951,1951,1951,1951,107
|
|
20240718,145900,1979358477,1951,1951,1951,1951,50
|
|
20240718,145800,1979260927,1951,1952,1952,1951,6
|
|
20240718,145700,1979249220,1951,1951,1951,1951,370
|
|
20240718,145600,1978527350,1951,1951,1952,1951,8389
|
|
20240718,145500,1962160380,1952,1951,1952,1951,888
|
|
20240718,145400,1960427882,1951,1952,1952,1951,2530
|
|
20240718,145300,1955491772,1951,1951,1951,1951,133
|
|
20240718,145200,1955232289,1951,1951,1952,1951,773
|
|
20240718,145100,1953724066,1951,1951,1951,1951,1111
|
|
20240718,145000,1951556505,1951,1952,1952,1951,112
|
|
20240718,144900,1951337973,1952,1952,1952,1952,4
|
|
20240718,144800,1951330165,1951,1951,1951,1951,1169
|
|
20240718,144700,1949049446,1952,1952,1952,1952,12
|
|
20240718,144600,1949026022,1952,1952,1952,1952,11
|
|
20240718,144500,1949004550,1952,1952,1952,1952,1071
|
|
20240718,144400,1946913958,1951,1952,1952,1951,780
|
|
20240718,144300,1945391498,1952,1952,1952,1952,765
|
|
20240718,144200,1943898218,1952,1952,1952,1952,1532
|
|
20240718,144100,1940907754,1952,1951,1952,1951,2470
|
|
20240718,144000,1936086879,1951,1951,1951,1951,174
|
|
20240718,143900,1935747405,1951,1951,1951,1951,524
|
|
20240718,143800,1934725081,1951,1950,1951,1950,1386
|
|
20240718,143700,1932022379,1951,1951,1951,1951,2182
|
|
20240718,143600,1927765297,1951,1951,1951,1951,0
|
|
20240718,143500,1927765297,1951,1951,1951,1951,1690
|
|
20240718,143400,1924468107,1951,1951,1951,1951,0
|
|
20240718,143300,1924468107,1951,1951,1951,1951,3040
|
|
20240718,143200,1918537067,1951,1952,1952,1951,318
|
|
20240718,143100,1917916631,1952,1952,1952,1952,103
|
|
20240718,143000,1917715575,1952,1952,1952,1952,632
|
|
20240718,142900,1916481911,1952,1951,1952,1951,3207
|
|
20240718,142800,1910221874,1952,1952,1952,1952,12
|
|
20240718,142700,1910198450,1952,1952,1952,1952,104
|
|
20240718,142600,1909995442,1952,1952,1952,1952,5
|
|
20240718,142500,1909985682,1952,1952,1952,1952,181
|
|
20240718,142400,1909632370,1952,1952,1952,1952,100
|
|
20240718,142300,1909437170,1952,1951,1952,1951,917
|
|
20240718,142200,1907648100,1951,1951,1951,1950,4954
|
|
20240718,142100,1897983771,1951,1951,1951,1951,10
|
|
20240718,142000,1897964261,1950,1951,1951,1950,51113
|
|
20240718,141900,1798291361,1951,1951,1951,1951,3321
|
|
20240718,141800,1791812090,1951,1952,1952,1951,543
|
|
20240718,141700,1790752177,1952,1951,1952,1951,7112
|
|
20240718,141600,1776876625,1952,1952,1952,1952,68
|
|
20240718,141500,1776743889,1952,1952,1952,1951,505
|
|
20240718,141400,1775758328,1951,1951,1951,1951,4
|
|
20240718,141300,1775750524,1952,1952,1952,1952,0
|
|
20240718,141200,1775750524,1952,1952,1952,1952,1
|
|
20240718,141100,1775748572,1951,1951,1951,1951,533
|
|
20240718,141000,1774708689,1951,1951,1951,1951,30
|
|
20240718,140900,1774650159,1952,1952,1952,1952,13
|
|
20240718,140800,1774624783,1951,1951,1951,1951,966
|
|
20240718,140700,1772740117,1951,1951,1951,1951,200
|
|
20240718,140600,1772349917,1951,1951,1951,1951,4092
|
|
20240718,140500,1764366425,1951,1951,1951,1951,0
|
|
20240718,140400,1764366425,1951,1951,1951,1951,686
|
|
20240718,140300,1763028039,1951,1951,1951,1951,4532
|
|
20240718,140200,1754186107,1951,1951,1951,1951,1892
|
|
20240718,140100,1750494815,1951,1952,1952,1951,5127
|
|
20240718,140000,1740492036,1952,1952,1952,1950,7082
|
|
20240718,135900,1726677132,1952,1952,1952,1952,826
|
|
20240718,135800,1725064780,1952,1953,1953,1952,20
|
|
20240718,135700,1725025730,1952,1953,1953,1952,1281
|
|
20240718,135600,1722524937,1953,1952,1953,1952,674
|
|
20240718,135500,1721209241,1952,1952,1952,1952,52
|
|
20240718,135400,1721107737,1952,1951,1952,1951,119
|
|
20240718,135300,1720875506,1951,1951,1951,1951,3714
|
|
20240718,135200,1713629492,1951,1951,1951,1951,1510
|
|
20240718,135100,1710683482,1951,1951,1952,1950,23952
|
|
20240718,135000,1663960325,1952,1952,1952,1952,39
|
|
20240718,134900,1663884197,1951,1952,1952,1951,7296
|
|
20240718,134800,1649644868,1954,1954,1954,1953,1928
|
|
20240718,134700,1645879427,1953,1953,1953,1953,533
|
|
20240718,134600,1644838478,1953,1953,1953,1953,3800
|
|
20240718,134500,1637417078,1953,1953,1953,1953,3000
|
|
20240718,134400,1631558078,1953,1953,1954,1953,2508
|
|
20240718,134300,1626659953,1953,1953,1953,1953,42
|
|
20240718,134200,1626577927,1953,1953,1953,1953,501
|
|
20240718,134100,1625599474,1954,1955,1955,1954,2764
|
|
20240718,134000,1620198599,1955,1955,1955,1954,660
|
|
20240718,133900,1618908899,1955,1955,1955,1955,100
|
|
20240718,133800,1618713399,1955,1955,1955,1955,4
|
|
20240718,133700,1618705579,1955,1955,1955,1955,1
|
|
20240718,133600,1618703624,1955,1955,1955,1955,949
|
|
20240718,133500,1616848329,1955,1955,1955,1955,400
|
|
20240718,133400,1616066329,1955,1954,1955,1954,2734
|
|
20240718,133300,1610721559,1954,1954,1954,1954,1000
|
|
20240718,133200,1608767559,1954,1954,1954,1954,9
|
|
20240718,133100,1608749973,1955,1955,1955,1955,3826
|
|
20240718,133000,1601270143,1956,1955,1956,1955,279
|
|
20240718,132900,1600724653,1955,1956,1956,1955,1970
|
|
20240718,132800,1596873279,1956,1955,1956,1955,205
|
|
20240718,132700,1596472301,1956,1956,1956,1956,225
|
|
20240718,132600,1596032201,1956,1956,1956,1956,0
|
|
20240718,132500,1596032201,1956,1956,1956,1956,1704
|
|
20240718,132400,1592699177,1957,1958,1958,1957,2331
|
|
20240718,132300,1588137409,1958,1959,1959,1958,2015
|
|
20240718,132200,1584191886,1959,1959,1959,1959,2
|
|
20240718,132100,1584187968,1959,1958,1959,1958,453
|
|
20240718,132000,1583300939,1958,1959,1959,1958,501
|
|
20240718,131900,1582319980,1958,1958,1958,1958,191
|
|
20240718,131800,1581946002,1958,1958,1958,1958,370
|
|
20240718,131700,1581221542,1958,1958,1958,1958,0
|
|
20240718,131600,1581221542,1958,1957,1958,1957,58
|
|
20240718,131500,1581107988,1958,1958,1958,1958,163
|
|
20240718,131400,1580788834,1958,1959,1959,1958,300
|
|
20240718,131300,1580201424,1959,1959,1959,1959,61
|
|
20240718,131200,1580081925,1959,1959,1959,1959,0
|
|
20240718,131100,1580081925,1959,1959,1959,1959,450
|
|
20240718,131000,1579200375,1959,1958,1959,1958,150
|
|
20240718,130900,1578906594,1958,1958,1958,1958,2
|
|
20240718,130800,1578902678,1958,1958,1958,1958,382
|
|
20240718,130700,1578154722,1958,1958,1958,1958,71
|
|
20240718,130600,1578015704,1958,1957,1958,1957,4864
|
|
20240718,130500,1568493595,1956,1956,1956,1956,3596
|
|
20240718,130400,1561459819,1955,1955,1955,1955,0
|
|
20240718,130300,1561459819,1955,1955,1955,1955,1000
|
|
20240718,130200,1559504819,1956,1956,1956,1956,1
|
|
20240718,130100,1559502863,1955,1955,1955,1954,7913
|
|
20240718,130000,1544032949,1955,1955,1955,1955,28
|
|
20240718,125900,1543978209,1955,1954,1955,1954,3301
|
|
20240718,125800,1537528054,1954,1954,1954,1954,0
|
|
20240718,125700,1537528054,1954,1954,1954,1954,0
|
|
20240718,125600,1537528054,1954,1954,1954,1954,0
|
|
20240718,125500,1537528054,1954,1955,1955,1954,1063
|
|
20240718,125400,1535450889,1955,1955,1955,1955,55
|
|
20240718,125300,1535343364,1955,1955,1955,1955,721
|
|
20240718,125200,1533933809,1955,1955,1955,1955,0
|
|
20240718,125100,1533933809,1955,1955,1955,1955,1
|
|
20240718,125000,1533931854,1954,1955,1955,1954,15
|
|
20240718,124900,1533902534,1955,1954,1955,1954,1226
|
|
20240718,124800,1531506420,1954,1956,1956,1954,1913
|
|
20240718,124700,1527767465,1955,1955,1955,1955,0
|
|
20240718,124600,1527767465,1955,1954,1955,1954,217
|
|
20240718,124500,1527343445,1954,1955,1955,1954,5064
|
|
20240718,124400,1517448384,1955,1956,1956,1955,1637
|
|
20240718,124300,1514247948,1956,1956,1956,1956,806
|
|
20240718,124200,1512671412,1957,1957,1957,1957,0
|
|
20240718,124100,1512671412,1957,1957,1957,1957,49
|
|
20240718,124000,1512575519,1957,1957,1957,1957,1123
|
|
20240718,123900,1510377808,1956,1956,1956,1956,5
|
|
20240718,123800,1510368028,1956,1956,1956,1956,648
|
|
20240718,123700,1509100540,1956,1956,1956,1956,659
|
|
20240718,123600,1507811536,1956,1956,1956,1956,16
|
|
20240718,123500,1507780240,1956,1955,1956,1955,180
|
|
20240718,123400,1507428240,1956,1956,1956,1956,668
|
|
20240718,123300,1506121632,1956,1955,1956,1955,512
|
|
20240718,123200,1505120172,1955,1955,1955,1955,0
|
|
20240718,123100,1505120172,1955,1954,1955,1954,97
|
|
20240718,123000,1504930577,1954,1954,1954,1954,5017
|
|
20240718,122900,1495127359,1954,1955,1955,1954,1994
|
|
20240718,122800,1491231080,1955,1955,1955,1955,1511
|
|
20240718,122700,1488277075,1955,1955,1955,1955,7
|
|
20240718,122600,1488263390,1954,1955,1955,1954,1338
|
|
20240718,122500,1485647760,1954,1954,1954,1954,0
|
|
20240718,122400,1485647760,1954,1954,1954,1954,500
|
|
20240718,122300,1484670760,1954,1955,1955,1954,102
|
|
20240718,122200,1484471411,1955,1955,1955,1955,870
|
|
20240718,122100,1482770561,1955,1953,1955,1953,1238
|
|
20240718,122000,1480351502,1953,1953,1953,1953,140
|
|
20240718,121900,1480078082,1952,1953,1953,1952,2282
|
|
20240718,121800,1475622618,1953,1952,1953,1952,3884
|
|
20240718,121700,1468040750,1952,1953,1953,1952,1511
|
|
20240718,121600,1465089778,1953,1953,1953,1953,0
|
|
20240718,121500,1465089778,1953,1952,1953,1952,5470
|
|
20240718,121400,1454412137,1951,1952,1952,1951,149
|
|
20240718,121300,1454121308,1952,1952,1952,1952,1540
|
|
20240718,121200,1451115228,1951,1952,1952,1951,1464
|
|
20240718,121100,1448257944,1952,1952,1952,1952,300
|
|
20240718,121000,1447672344,1952,1952,1952,1952,2
|
|
20240718,120900,1447668440,1951,1952,1952,1951,351
|
|
20240718,120800,1446983338,1952,1952,1952,1952,186
|
|
20240718,120700,1446620266,1952,1952,1952,1952,2
|
|
20240718,120600,1446616362,1952,1952,1952,1952,122
|
|
20240718,120500,1446378218,1952,1952,1952,1952,500
|
|
20240718,120400,1445402218,1952,1951,1952,1951,492
|
|
20240718,120300,1444442277,1951,1951,1951,1951,279
|
|
20240718,120200,1443897948,1951,1951,1951,1951,197
|
|
20240718,120100,1443513601,1951,1951,1951,1951,20
|
|
20240718,120000,1443474581,1951,1952,1952,1950,548
|
|
20240718,115900,1442405732,1952,1951,1952,1951,12
|
|
20240718,115800,1442382310,1951,1951,1951,1950,7063
|
|
20240718,115700,1428602570,1951,1951,1951,1951,0
|
|
20240718,115600,1428602570,1951,1951,1951,1951,1
|
|
20240718,115500,1428600619,1951,1951,1951,1951,584
|
|
20240718,115400,1427461235,1951,1951,1951,1951,44
|
|
20240718,115300,1427375391,1950,1951,1951,1950,7639
|
|
20240718,115200,1412473813,1951,1951,1951,1951,461
|
|
20240718,115100,1411574402,1952,1952,1952,1952,1
|
|
20240718,115000,1411572450,1951,1951,1951,1951,10791
|
|
20240718,114900,1390519209,1951,1952,1952,1951,1917
|
|
20240718,114800,1386779027,1951,1951,1951,1951,548
|
|
20240718,114700,1385709879,1952,1952,1952,1952,17
|
|
20240718,114600,1385676695,1952,1952,1952,1951,1630
|
|
20240718,114500,1382495435,1952,1952,1952,1952,8
|
|
20240718,114400,1382479819,1952,1952,1952,1952,0
|
|
20240718,114300,1382479819,1952,1951,1952,1951,617
|
|
20240718,114200,1381275752,1952,1952,1952,1951,3050
|
|
20240718,114100,1375325196,1952,1952,1952,1952,431
|
|
20240718,114000,1374483884,1952,1952,1952,1952,10
|
|
20240718,113900,1374464364,1951,1952,1952,1951,14
|
|
20240718,113800,1374437049,1951,1951,1952,1950,10659
|
|
20240718,113700,1353644532,1951,1951,1951,1951,422
|
|
20240718,113600,1352821210,1951,1951,1951,1951,2303
|
|
20240718,113500,1348328057,1951,1952,1952,1951,1494
|
|
20240718,113400,1345413258,1952,1951,1952,1951,2102
|
|
20240718,113300,1341312254,1951,1951,1951,1951,10
|
|
20240718,113200,1341292744,1951,1951,1952,1951,1379
|
|
20240718,113100,1338602114,1952,1952,1952,1951,6823
|
|
20240718,113000,1325290380,1952,1952,1952,1952,9
|
|
20240718,112900,1325272812,1952,1952,1952,1952,1381
|
|
20240718,112800,1322577100,1952,1952,1952,1952,1573
|
|
20240718,112700,1319506604,1952,1952,1952,1952,100
|
|
20240718,112600,1319311404,1952,1952,1952,1952,139
|
|
20240718,112500,1319040076,1953,1953,1953,1953,340
|
|
20240718,112400,1318376056,1953,1953,1953,1953,1
|
|
20240718,112300,1318374103,1952,1951,1952,1951,297
|
|
20240718,112200,1317794383,1952,1952,1952,1952,3340
|
|
20240718,112100,1311274703,1952,1952,1952,1952,12
|
|
20240718,112000,1311251279,1952,1952,1952,1951,994
|
|
20240718,111900,1309311778,1952,1951,1952,1951,10464
|
|
20240718,111800,1288896414,1951,1951,1951,1951,604
|
|
20240718,111700,1287718010,1952,1951,1953,1951,953
|
|
20240718,111600,1285858205,1952,1952,1952,1952,3648
|
|
20240718,111500,1278737309,1952,1953,1953,1952,326
|
|
20240718,111400,1278100936,1952,1952,1953,1951,5664
|
|
20240718,111300,1267049706,1952,1952,1952,1952,5193
|
|
20240718,111200,1256912970,1952,1952,1952,1952,50
|
|
20240718,111100,1256815370,1952,1952,1952,1952,101
|
|
20240718,111000,1256618218,1952,1953,1953,1952,557
|
|
20240718,110900,1255530944,1953,1951,1953,1951,2184
|
|
20240718,110800,1251267775,1952,1952,1952,1952,200
|
|
20240718,110700,1250877375,1951,1952,1952,1951,50
|
|
20240718,110600,1250779822,1951,1952,1952,1951,5000
|
|
20240718,110500,1241021711,1952,1953,1953,1952,2486
|
|
20240718,110400,1236169029,1952,1952,1952,1952,4284
|
|
20240718,110300,1227806661,1953,1953,1953,1952,423
|
|
20240718,110200,1226980615,1952,1953,1953,1952,318
|
|
20240718,110100,1226359588,1952,1953,1953,1952,3210
|
|
20240718,110000,1220093458,1953,1952,1953,1952,53
|
|
20240718,105900,1219989950,1952,1952,1952,1952,981
|
|
20240718,105800,1218075038,1952,1952,1952,1951,12875
|
|
20240718,105700,1192946038,1952,1952,1952,1952,338
|
|
20240718,105600,1192286262,1952,1952,1952,1952,339
|
|
20240718,105500,1191624534,1952,1952,1952,1951,9792
|
|
20240718,105400,1172520153,1952,1952,1952,1951,15590
|
|
20240718,105300,1142102558,1952,1952,1952,1952,0
|
|
20240718,105200,1142102558,1952,1952,1952,1951,1711
|
|
20240718,105100,1138763080,1951,1953,1953,1951,7768
|
|
20240718,105000,1123601073,1953,1952,1953,1952,1734
|
|
20240718,104900,1120215803,1953,1954,1955,1953,4445
|
|
20240718,104800,1111534186,1954,1954,1954,1954,100
|
|
20240718,104700,1111338786,1954,1954,1954,1954,50
|
|
20240718,104600,1111241086,1954,1953,1954,1953,5
|
|
20240718,104500,1111231317,1953,1953,1953,1953,1628
|
|
20240718,104400,1108051833,1954,1954,1954,1954,1512
|
|
20240718,104300,1105097385,1953,1954,1954,1953,860
|
|
20240718,104200,1103417795,1954,1954,1954,1954,485
|
|
20240718,104100,1102470105,1955,1954,1955,1954,5698
|
|
20240718,104000,1091330715,1954,1953,1954,1952,3492
|
|
20240718,103900,1084508965,1953,1953,1954,1953,6240
|
|
20240718,103800,1072322235,1953,1953,1953,1953,183
|
|
20240718,103700,1071964836,1953,1952,1953,1952,3995
|
|
20240718,103600,1064163596,1951,1952,1952,1951,8
|
|
20240718,103500,1064147981,1951,1952,1952,1951,16
|
|
20240718,103400,1064116750,1952,1951,1952,1951,38
|
|
20240718,103300,1064042592,1952,1951,1952,1951,763
|
|
20240718,103200,1062553720,1951,1952,1952,1951,287
|
|
20240718,103100,1061993544,1952,1952,1952,1952,1424
|
|
20240718,103000,1059213896,1952,1952,1952,1952,3362
|
|
20240718,102900,1052651272,1952,1952,1952,1952,9265
|
|
20240718,102800,1034565992,1953,1953,1953,1953,122
|
|
20240718,102700,1034327726,1953,1953,1953,1953,421
|
|
20240718,102600,1033505513,1953,1952,1953,1952,86
|
|
20240718,102500,1033337595,1953,1953,1953,1952,2901
|
|
20240718,102400,1027674841,1952,1952,1952,1952,102
|
|
20240718,102300,1027475737,1953,1953,1953,1953,6
|
|
20240718,102200,1027464019,1952,1953,1953,1952,270
|
|
20240718,102100,1026936775,1953,1953,1953,1952,711
|
|
20240718,102000,1025548212,1952,1953,1953,1952,21
|
|
20240718,101900,1025507204,1952,1952,1952,1952,528
|
|
20240718,101800,1024476548,1952,1951,1953,1951,4512
|
|
20240718,101700,1015672593,1951,1953,1953,1951,2442
|
|
20240718,101600,1010906515,1953,1953,1953,1951,18101
|
|
20240718,101500,975580486,1952,1953,1953,1952,3754
|
|
20240718,101400,968250074,1953,1952,1953,1952,1342
|
|
20240718,101300,965630461,1952,1952,1953,1952,6063
|
|
20240718,101200,953795284,1953,1953,1953,1953,5
|
|
20240718,101100,953785519,1953,1952,1953,1952,1960
|
|
20240718,101000,949959339,1952,1953,1953,1952,1771
|
|
20240718,100900,946502145,1953,1953,1953,1952,1401
|
|
20240718,100800,943766042,1953,1953,1953,1953,2624
|
|
20240718,100700,938641370,1953,1952,1953,1952,51
|
|
20240718,100600,938541768,1952,1952,1952,1952,0
|
|
20240718,100500,938541768,1952,1953,1953,1952,11191
|
|
20240718,100400,916693815,1953,1953,1953,1953,7
|
|
20240718,100300,916680144,1953,1953,1953,1952,1112
|
|
20240718,100200,914508441,1953,1952,1953,1952,2162
|
|
20240718,100100,910286105,1953,1953,1953,1952,7731
|
|
20240718,100000,895193011,1953,1952,1953,1952,770
|
|
20240718,095900,893689202,1952,1953,1953,1952,1212
|
|
20240718,095800,891323288,1953,1953,1953,1953,1243
|
|
20240718,095700,888895709,1953,1952,1953,1952,6364
|
|
20240718,095600,876471950,1952,1952,1952,1952,5110
|
|
20240718,095500,866497230,1953,1953,1953,1952,2944
|
|
20240718,095400,860748365,1952,1953,1953,1952,17365
|
|
20240718,095300,826847621,1953,1953,1953,1952,1279
|
|
20240718,095200,824349784,1952,1953,1953,1952,179
|
|
20240718,095100,824000198,1953,1954,1954,1951,9062
|
|
20240718,095000,806311310,1954,1952,1954,1952,9081
|
|
20240718,094900,788582034,1953,1954,1954,1952,303
|
|
20240718,094800,787990275,1952,1953,1953,1952,8177
|
|
20240718,094700,772028601,1952,1954,1954,1952,11550
|
|
20240718,094600,749475649,1954,1954,1954,1953,7247
|
|
20240718,094500,735321148,1954,1954,1954,1953,2593
|
|
20240718,094400,730256418,1954,1954,1955,1953,11292
|
|
20240718,094300,708195584,1955,1955,1955,1954,7194
|
|
20240718,094200,694138314,1955,1956,1957,1955,29883
|
|
20240718,094100,635716941,1957,1957,1957,1956,2129
|
|
20240718,094000,631552510,1957,1956,1957,1956,1188
|
|
20240718,093900,629228402,1957,1958,1958,1956,1802
|
|
20240718,093800,625702348,1958,1958,1958,1958,376
|
|
20240718,093700,624966140,1958,1958,1958,1958,1029
|
|
20240718,093600,622951358,1958,1956,1958,1955,2886
|
|
20240718,093500,617307442,1956,1957,1958,1955,4553
|
|
20240718,093400,608404300,1956,1959,1960,1956,2851
|
|
20240718,093300,602824191,1958,1956,1958,1956,5193
|
|
20240718,093200,592658863,1956,1955,1956,1955,3595
|
|
20240718,093100,585627438,1955,1955,1956,1955,1705
|
|
20240718,093000,582294040,1956,1956,1956,1955,3579
|
|
20240718,092900,575296616,1956,1956,1956,1955,1883
|
|
20240718,092800,571614726,1956,1956,1956,1955,8288
|
|
20240718,092700,555411342,1956,1958,1958,1956,400
|
|
20240718,092600,554628766,1958,1958,1958,1957,1335
|
|
20240718,092500,552015034,1958,1957,1958,1956,13900
|
|
20240718,092400,524812514,1957,1958,1958,1955,18028
|
|
20240718,092300,489550493,1958,1958,1958,1956,6071
|
|
20240718,092200,477670701,1957,1958,1958,1957,6200
|
|
20240718,092100,465536801,1958,1958,1959,1958,1099
|
|
20240718,092000,463384958,1957,1958,1958,1956,12824
|
|
20240718,091900,438290316,1957,1957,1957,1956,7171
|
|
20240718,091800,424261749,1957,1957,1958,1957,1311
|
|
20240718,091700,421696062,1957,1958,1958,1957,3254
|
|
20240718,091600,415326543,1957,1956,1958,1956,2074
|
|
20240718,091500,411269732,1956,1955,1956,1953,10039
|
|
20240718,091400,391645714,1954,1952,1954,1952,4297
|
|
20240718,091300,383253576,1953,1953,1953,1952,7506
|
|
20240718,091200,368597083,1953,1952,1953,1951,7965
|
|
20240718,091100,353049187,1952,1952,1952,1951,2677
|
|
20240718,091000,347825083,1952,1953,1953,1952,9675
|
|
20240718,090900,328939340,1953,1953,1955,1951,7081
|
|
20240718,090800,315109198,1954,1953,1954,1951,21432
|
|
20240718,090700,273269175,1954,1957,1957,1953,15186
|
|
20240718,090600,243584078,1957,1957,1958,1955,8909
|
|
20240718,090500,226159130,1957,1961,1961,1957,5800
|
|
20240718,090400,214800007,1961,1962,1962,1956,15724
|
|
20240718,090300,184000965,1961,1966,1966,1960,15633
|
|
20240718,090200,153333318,1966,1969,1969,1960,9907
|
|
20240718,090100,133866247,1969,1969,1969,1960,27213
|
|
20240718,090000,80431849,1969,1962,1969,1962,40424
|