577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,183400,158642619,1888,1888,1888,1888,3688
|
|
20240605,183300,158642619,1888,1888,1888,1888,0
|
|
20240605,183200,158642619,1888,1888,1888,1888,0
|
|
20240605,183100,158642619,1888,1888,1888,1888,0
|
|
20240605,183000,158642619,1888,1888,1888,1888,0
|
|
20240605,182900,158642619,1888,1888,1888,1888,0
|
|
20240605,182800,158642619,1888,1888,1888,1888,0
|
|
20240605,182700,158642619,1888,1888,1888,1888,0
|
|
20240605,182600,158642619,1888,1888,1888,1888,0
|
|
20240605,182500,158642619,1888,1888,1888,1888,0
|
|
20240605,182400,158642619,1888,1888,1888,1888,0
|
|
20240605,182300,158642619,1888,1888,1888,1888,0
|
|
20240605,182200,158642619,1888,1888,1888,1888,0
|
|
20240605,182100,158642619,1888,1888,1888,1888,0
|
|
20240605,182000,158642619,1888,1888,1888,1888,0
|
|
20240605,181900,158642619,1888,1888,1888,1888,0
|
|
20240605,181800,158642619,1888,1888,1888,1888,0
|
|
20240605,181700,158642619,1888,1888,1888,1888,0
|
|
20240605,181600,158642619,1888,1888,1888,1888,0
|
|
20240605,181500,158642619,1888,1888,1888,1888,0
|
|
20240605,181400,158642619,1888,1888,1888,1888,0
|
|
20240605,181300,158642619,1888,1888,1888,1888,0
|
|
20240605,181200,158642619,1888,1888,1888,1888,0
|
|
20240605,181100,158642619,1888,1888,1888,1888,0
|
|
20240605,181000,158642619,1888,1888,1888,1888,0
|
|
20240605,180900,158642619,1888,1888,1888,1888,0
|
|
20240605,180800,158642619,1888,1888,1888,1888,0
|
|
20240605,180700,158642619,1888,1888,1888,1888,0
|
|
20240605,180600,158642619,1888,1888,1888,1888,0
|
|
20240605,180500,158642619,1888,1888,1888,1888,0
|
|
20240605,180400,158642619,1888,1888,1888,1888,3688
|
|
20240605,180300,158642619,1888,1888,1888,1888,0
|
|
20240605,180200,158642619,1888,1888,1888,1888,0
|
|
20240605,180100,158642619,1888,1888,1888,1888,0
|
|
20240605,180000,158642619,1888,1888,1888,1888,0
|
|
20240605,175900,158642619,1888,1888,1888,1888,0
|
|
20240605,175800,158642619,1888,1888,1888,1888,0
|
|
20240605,175700,158642619,1888,1888,1888,1888,0
|
|
20240605,175600,158642619,1888,1888,1888,1888,0
|
|
20240605,175500,158642619,1888,1888,1888,1888,0
|
|
20240605,175400,158642619,1888,1888,1888,1888,0
|
|
20240605,175300,158642619,1888,1888,1888,1888,0
|
|
20240605,175200,158642619,1888,1888,1888,1888,0
|
|
20240605,175100,158642619,1888,1888,1888,1888,0
|
|
20240605,175000,158642619,1888,1888,1888,1888,0
|
|
20240605,174900,158642619,1888,1888,1888,1888,0
|
|
20240605,174800,158642619,1888,1888,1888,1888,0
|
|
20240605,174700,158642619,1888,1888,1888,1888,0
|
|
20240605,174600,158642619,1888,1888,1888,1888,0
|
|
20240605,174500,158642619,1888,1888,1888,1888,0
|
|
20240605,174400,158642619,1888,1888,1888,1888,0
|
|
20240605,174300,158642619,1888,1888,1888,1888,0
|
|
20240605,174200,158642619,1888,1888,1888,1888,0
|
|
20240605,174100,158642619,1888,1888,1888,1888,0
|
|
20240605,174000,158642619,1888,1888,1888,1888,0
|
|
20240605,173900,158642619,1888,1888,1888,1888,0
|
|
20240605,173800,158642619,1888,1888,1888,1888,0
|
|
20240605,173700,158642619,1888,1888,1888,1888,0
|
|
20240605,173600,158642619,1888,1888,1888,1888,0
|
|
20240605,173500,158642619,1888,1888,1888,1888,0
|
|
20240605,173400,158642619,1888,1888,1888,1888,3688
|
|
20240605,173300,158642619,1888,1888,1888,1888,0
|
|
20240605,173200,158642619,1888,1888,1888,1888,0
|
|
20240605,173100,158642619,1888,1888,1888,1888,0
|
|
20240605,173000,158642619,1888,1888,1888,1888,0
|
|
20240605,172900,158642619,1888,1888,1888,1888,0
|
|
20240605,172800,158642619,1888,1888,1888,1888,0
|
|
20240605,172700,158642619,1888,1888,1888,1888,0
|
|
20240605,172600,158642619,1888,1888,1888,1888,0
|
|
20240605,172500,158642619,1888,1888,1888,1888,0
|
|
20240605,172400,158642619,1888,1888,1888,1888,0
|
|
20240605,172300,158642619,1888,1888,1888,1888,0
|
|
20240605,172200,158642619,1888,1888,1888,1888,0
|
|
20240605,172100,158642619,1888,1888,1888,1888,0
|
|
20240605,172000,158642619,1888,1888,1888,1888,0
|
|
20240605,171900,158642619,1888,1888,1888,1888,0
|
|
20240605,171800,158642619,1888,1888,1888,1888,0
|
|
20240605,171700,158642619,1888,1888,1888,1888,0
|
|
20240605,171600,158642619,1888,1888,1888,1888,0
|
|
20240605,171500,158642619,1888,1888,1888,1888,0
|
|
20240605,171400,158642619,1888,1888,1888,1888,0
|
|
20240605,171300,158642619,1888,1888,1888,1888,0
|
|
20240605,171200,158642619,1888,1888,1888,1888,0
|
|
20240605,171100,158642619,1888,1888,1888,1888,0
|
|
20240605,171000,158642619,1888,1888,1888,1888,0
|
|
20240605,170900,158642619,1888,1888,1888,1888,0
|
|
20240605,170800,158642619,1888,1888,1888,1888,0
|
|
20240605,170700,158642619,1888,1888,1888,1888,0
|
|
20240605,170600,158642619,1888,1888,1888,1888,0
|
|
20240605,170500,158642619,1888,1888,1888,1888,0
|
|
20240605,170400,158642619,1888,1888,1888,1888,3688
|
|
20240605,170300,158642619,1888,1888,1888,1888,0
|
|
20240605,170200,158642619,1888,1888,1888,1888,0
|
|
20240605,170100,158642619,1888,1888,1888,1888,0
|
|
20240605,170000,158642619,1888,1888,1888,1888,0
|
|
20240605,165900,158642619,1888,1888,1888,1888,0
|
|
20240605,165800,158642619,1888,1888,1888,1888,0
|
|
20240605,165700,158642619,1888,1888,1888,1888,0
|
|
20240605,165600,158642619,1888,1888,1888,1888,0
|
|
20240605,165500,158642619,1888,1888,1888,1888,0
|
|
20240605,165400,158642619,1888,1888,1888,1888,0
|
|
20240605,165300,158642619,1888,1888,1888,1888,0
|
|
20240605,165200,158642619,1888,1888,1888,1888,0
|
|
20240605,165100,158642619,1888,1888,1888,1888,0
|
|
20240605,165000,158642619,1888,1888,1888,1888,0
|
|
20240605,164900,158642619,1888,1888,1888,1888,0
|
|
20240605,164800,158642619,1888,1888,1888,1888,0
|
|
20240605,164700,158642619,1888,1888,1888,1888,0
|
|
20240605,164600,158642619,1888,1888,1888,1888,0
|
|
20240605,164500,158642619,1888,1888,1888,1888,0
|
|
20240605,164400,158642619,1888,1888,1888,1888,0
|
|
20240605,164300,158642619,1888,1888,1888,1888,0
|
|
20240605,164200,158642619,1888,1888,1888,1888,0
|
|
20240605,164100,158642619,1888,1888,1888,1888,0
|
|
20240605,164000,158642619,1888,1888,1888,1888,0
|
|
20240605,163900,158642619,1888,1888,1888,1888,0
|
|
20240605,163800,158642619,1888,1888,1888,1888,0
|
|
20240605,163700,158642619,1888,1888,1888,1888,0
|
|
20240605,163600,158642619,1888,1888,1888,1888,0
|
|
20240605,163500,158642619,1888,1888,1888,1888,0
|
|
20240605,163400,158642619,1888,1888,1888,1888,3688
|
|
20240605,163300,158642619,1888,1888,1888,1888,0
|
|
20240605,163200,158642619,1888,1888,1888,1888,0
|
|
20240605,163100,158642619,1888,1888,1888,1888,0
|
|
20240605,163000,158642619,1888,1888,1888,1888,0
|
|
20240605,162900,158642619,1888,1888,1888,1888,0
|
|
20240605,162800,158642619,1888,1888,1888,1888,0
|
|
20240605,162700,158642619,1888,1888,1888,1888,0
|
|
20240605,162600,158642619,1888,1888,1888,1888,0
|
|
20240605,162500,158642619,1888,1888,1888,1888,0
|
|
20240605,162400,158642619,1888,1888,1888,1888,0
|
|
20240605,162300,158642619,1888,1888,1888,1888,0
|
|
20240605,162200,158642619,1888,1888,1888,1888,0
|
|
20240605,162100,158642619,1888,1888,1888,1888,0
|
|
20240605,162000,158642619,1888,1888,1888,1888,0
|
|
20240605,161900,158642619,1888,1888,1888,1888,0
|
|
20240605,161800,158642619,1888,1888,1888,1888,0
|
|
20240605,161700,158642619,1888,1888,1888,1888,0
|
|
20240605,161600,158642619,1888,1888,1888,1888,0
|
|
20240605,161500,158642619,1888,1888,1888,1888,0
|
|
20240605,161400,158642619,1888,1888,1888,1888,0
|
|
20240605,161300,158642619,1888,1888,1888,1888,0
|
|
20240605,161200,158642619,1888,1888,1888,1888,0
|
|
20240605,161100,158642619,1888,1888,1888,1888,0
|
|
20240605,161000,158642619,1888,1888,1888,1888,0
|
|
20240605,160900,158642619,1888,1888,1888,1888,0
|
|
20240605,160800,158642619,1888,1888,1888,1888,0
|
|
20240605,160700,158642619,1888,1888,1888,1888,0
|
|
20240605,160600,158642619,1888,1888,1888,1888,0
|
|
20240605,160500,158642619,1888,1888,1888,1888,0
|
|
20240605,160400,158642619,1888,1888,1888,1888,3688
|
|
20240605,160300,158642619,1888,1888,1888,1888,0
|
|
20240605,160200,158642619,1888,1888,1888,1888,0
|
|
20240605,160100,158642619,1888,1888,1888,1888,0
|
|
20240605,160000,158642619,1888,1888,1888,1888,0
|
|
20240605,155900,158642619,1888,1888,1888,1888,0
|
|
20240605,155800,158642619,1888,1888,1888,1888,0
|
|
20240605,155700,158642619,1888,1888,1888,1888,0
|
|
20240605,155600,158642619,1888,1888,1888,1888,0
|
|
20240605,155500,158642619,1888,1888,1888,1888,0
|
|
20240605,155400,158642619,1888,1888,1888,1888,0
|
|
20240605,155300,158642619,1888,1888,1888,1888,0
|
|
20240605,155200,158642619,1888,1888,1888,1888,0
|
|
20240605,155100,158642619,1888,1888,1888,1888,0
|
|
20240605,155000,158642619,1888,1888,1888,1888,0
|
|
20240605,154900,158642619,1888,1888,1888,1888,0
|
|
20240605,154800,158642619,1888,1888,1888,1888,0
|
|
20240605,154700,158642619,1888,1888,1888,1888,0
|
|
20240605,154600,158642619,1888,1888,1888,1888,0
|
|
20240605,154500,158642619,1888,1888,1888,1888,0
|
|
20240605,154400,158642619,1888,1888,1888,1888,0
|
|
20240605,154300,158642619,1888,1888,1888,1888,0
|
|
20240605,154200,158642619,1888,1888,1888,1888,0
|
|
20240605,154100,158642619,1888,1888,1888,1888,0
|
|
20240605,154000,158642619,1888,1888,1888,1888,0
|
|
20240605,153900,158642619,1888,1888,1888,1888,0
|
|
20240605,153800,158642619,1888,1888,1888,1888,0
|
|
20240605,153700,158642619,1888,1888,1888,1888,0
|
|
20240605,153600,158642619,1888,1888,1888,1888,0
|
|
20240605,153500,158642619,1888,1888,1888,1888,0
|
|
20240605,153400,158642619,1888,1888,1888,1888,3688
|
|
20240605,153300,158642619,1888,1888,1888,1888,0
|
|
20240605,153200,158642619,1888,1888,1888,1888,0
|
|
20240605,153100,158642619,1888,1888,1888,1888,0
|
|
20240605,153000,158642619,1888,1888,1888,1888,3688
|
|
20240605,152900,151679675,1887,1887,1887,1887,0
|
|
20240605,152800,151679675,1887,1887,1887,1887,0
|
|
20240605,152700,151679675,1887,1887,1887,1887,0
|
|
20240605,152600,151679675,1887,1887,1887,1887,0
|
|
20240605,152500,151679675,1887,1887,1887,1887,0
|
|
20240605,152400,151679675,1887,1887,1887,1887,0
|
|
20240605,152300,151679675,1887,1887,1887,1887,0
|
|
20240605,152200,151679675,1887,1887,1887,1887,0
|
|
20240605,152100,151679675,1887,1887,1887,1887,0
|
|
20240605,152000,151679675,1887,1887,1887,1887,0
|
|
20240605,151900,151679675,1887,1882,1887,1882,151
|
|
20240605,151800,151395453,1882,1885,1885,1882,1823
|
|
20240605,151700,147959356,1885,1885,1885,1885,19
|
|
20240605,151600,147923541,1885,1885,1885,1885,0
|
|
20240605,151500,147923541,1885,1885,1885,1882,28
|
|
20240605,151400,147870800,1885,1885,1885,1885,0
|
|
20240605,151300,147870800,1885,1882,1885,1882,56
|
|
20240605,151200,147765405,1885,1885,1885,1885,158
|
|
20240605,151100,147467575,1885,1885,1885,1885,227
|
|
20240605,151000,147039680,1883,1883,1883,1883,500
|
|
20240605,150900,146098180,1885,1885,1885,1885,500
|
|
20240605,150800,145155680,1882,1883,1885,1882,901
|
|
20240605,150700,143459795,1883,1883,1883,1883,300
|
|
20240605,150600,142894895,1885,1885,1885,1885,110
|
|
20240605,150500,142687545,1885,1885,1885,1885,1
|
|
20240605,150400,142685660,1885,1885,1885,1885,53
|
|
20240605,150300,142585755,1885,1885,1885,1882,3
|
|
20240605,150200,142580103,1883,1883,1883,1883,1
|
|
20240605,150100,142578220,1887,1887,1887,1887,0
|
|
20240605,150000,142578220,1887,1887,1887,1887,1
|
|
20240605,145900,142576333,1888,1888,1888,1888,0
|
|
20240605,145800,142576333,1888,1888,1888,1888,0
|
|
20240605,145700,142576333,1888,1888,1888,1888,0
|
|
20240605,145600,142576333,1888,1888,1888,1888,0
|
|
20240605,145500,142576333,1888,1882,1888,1882,251
|
|
20240605,145400,142103885,1888,1888,1888,1888,0
|
|
20240605,145300,142103885,1888,1888,1888,1888,0
|
|
20240605,145200,142103885,1888,1888,1888,1888,0
|
|
20240605,145100,142103885,1888,1888,1888,1888,0
|
|
20240605,145000,142103885,1888,1886,1888,1882,1687
|
|
20240605,144900,138926963,1886,1888,1888,1886,2
|
|
20240605,144800,138923189,1886,1886,1886,1886,5
|
|
20240605,144700,138913759,1888,1887,1888,1887,242
|
|
20240605,144600,138457104,1886,1886,1886,1886,1579
|
|
20240605,144500,135479110,1886,1886,1886,1886,300
|
|
20240605,144400,134913310,1886,1885,1886,1885,953
|
|
20240605,144300,133116533,1884,1884,1884,1884,1000
|
|
20240605,144200,131232533,1884,1884,1884,1884,0
|
|
20240605,144100,131232533,1884,1884,1884,1884,0
|
|
20240605,144000,131232533,1884,1884,1884,1884,0
|
|
20240605,143900,131232533,1884,1884,1884,1884,0
|
|
20240605,143800,131232533,1884,1884,1884,1884,0
|
|
20240605,143700,131232533,1884,1884,1884,1884,0
|
|
20240605,143600,131232533,1884,1884,1884,1884,0
|
|
20240605,143500,131232533,1884,1884,1884,1884,0
|
|
20240605,143400,131232533,1884,1884,1884,1884,0
|
|
20240605,143300,131232533,1884,1884,1884,1884,0
|
|
20240605,143200,131232533,1884,1884,1884,1884,12
|
|
20240605,143100,131209925,1884,1884,1884,1884,0
|
|
20240605,143000,131209925,1884,1882,1884,1882,2286
|
|
20240605,142900,126907671,1884,1883,1884,1883,551
|
|
20240605,142800,125870137,1882,1882,1882,1882,1244
|
|
20240605,142700,123528929,1884,1884,1884,1884,0
|
|
20240605,142600,123528929,1884,1884,1884,1884,0
|
|
20240605,142500,123528929,1884,1884,1884,1884,5
|
|
20240605,142400,123519509,1883,1883,1883,1883,0
|
|
20240605,142300,123519509,1883,1883,1883,1883,0
|
|
20240605,142200,123519509,1883,1883,1883,1883,0
|
|
20240605,142100,123519509,1883,1883,1883,1883,0
|
|
20240605,142000,123519509,1883,1883,1883,1883,0
|
|
20240605,141900,123519509,1883,1883,1883,1883,0
|
|
20240605,141800,123519509,1883,1883,1883,1883,100
|
|
20240605,141700,123331209,1884,1884,1884,1884,1
|
|
20240605,141600,123329325,1882,1882,1882,1882,5
|
|
20240605,141500,123319915,1884,1884,1884,1884,0
|
|
20240605,141400,123319915,1884,1884,1884,1884,0
|
|
20240605,141300,123319915,1884,1884,1884,1884,0
|
|
20240605,141200,123319915,1884,1884,1884,1884,0
|
|
20240605,141100,123319915,1884,1883,1884,1883,3
|
|
20240605,141000,123314265,1882,1882,1882,1882,0
|
|
20240605,140900,123314265,1882,1882,1882,1882,0
|
|
20240605,140800,123314265,1882,1882,1882,1882,0
|
|
20240605,140700,123314265,1882,1882,1882,1882,300
|
|
20240605,140600,122749665,1882,1882,1882,1882,0
|
|
20240605,140500,122749665,1882,1882,1882,1882,0
|
|
20240605,140400,122749665,1882,1882,1882,1882,1966
|
|
20240605,140300,119049653,1884,1883,1884,1883,2503
|
|
20240605,140200,114336503,1884,1884,1884,1884,0
|
|
20240605,140100,114336503,1884,1884,1884,1884,0
|
|
20240605,140000,114336503,1884,1884,1884,1884,100
|
|
20240605,135900,114148103,1886,1886,1886,1886,0
|
|
20240605,135800,114148103,1886,1884,1886,1884,1821
|
|
20240605,135700,110717077,1884,1884,1884,1884,0
|
|
20240605,135600,110717077,1884,1884,1884,1884,0
|
|
20240605,135500,110717077,1884,1883,1884,1883,359
|
|
20240605,135400,110041079,1883,1883,1883,1883,0
|
|
20240605,135300,110041079,1883,1883,1883,1883,0
|
|
20240605,135200,110041079,1883,1883,1883,1883,1
|
|
20240605,135100,110039196,1882,1882,1882,1882,234
|
|
20240605,135000,109598808,1882,1882,1882,1882,0
|
|
20240605,134900,109598808,1882,1881,1882,1881,187
|
|
20240605,134800,109247060,1882,1881,1882,1881,903
|
|
20240605,134700,107548316,1881,1881,1881,1881,0
|
|
20240605,134600,107548316,1881,1881,1881,1881,0
|
|
20240605,134500,107548316,1881,1881,1881,1881,0
|
|
20240605,134400,107548316,1881,1881,1881,1881,0
|
|
20240605,134300,107548316,1881,1881,1881,1881,0
|
|
20240605,134200,107548316,1881,1881,1881,1881,1
|
|
20240605,134100,107546435,1873,1874,1874,1873,665
|
|
20240605,134000,106300825,1881,1881,1881,1881,0
|
|
20240605,133900,106300825,1881,1881,1881,1881,300
|
|
20240605,133800,105736525,1881,1881,1881,1881,0
|
|
20240605,133700,105736525,1881,1881,1881,1881,0
|
|
20240605,133600,105736525,1881,1881,1881,1881,0
|
|
20240605,133500,105736525,1881,1881,1881,1881,1
|
|
20240605,133400,105734644,1880,1880,1880,1880,209
|
|
20240605,133300,105341724,1880,1880,1880,1880,0
|
|
20240605,133200,105341724,1880,1880,1880,1880,0
|
|
20240605,133100,105341724,1880,1880,1880,1880,0
|
|
20240605,133000,105341724,1880,1880,1880,1880,0
|
|
20240605,132900,105341724,1880,1880,1880,1880,0
|
|
20240605,132800,105341724,1880,1880,1880,1880,0
|
|
20240605,132700,105341724,1880,1880,1880,1880,0
|
|
20240605,132600,105341724,1880,1880,1880,1880,0
|
|
20240605,132500,105341724,1880,1880,1880,1880,500
|
|
20240605,132400,104401724,1880,1880,1880,1880,0
|
|
20240605,132300,104401724,1880,1880,1880,1880,0
|
|
20240605,132200,104401724,1880,1879,1880,1879,14
|
|
20240605,132100,104375417,1879,1879,1879,1879,0
|
|
20240605,132000,104375417,1879,1879,1879,1874,499
|
|
20240605,131900,103439484,1879,1878,1879,1878,600
|
|
20240605,131800,102312335,1878,1878,1878,1878,0
|
|
20240605,131700,102312335,1878,1878,1878,1876,4
|
|
20240605,131600,102304826,1878,1878,1878,1878,0
|
|
20240605,131500,102304826,1878,1878,1878,1878,0
|
|
20240605,131400,102304826,1878,1878,1878,1878,0
|
|
20240605,131300,102304826,1878,1878,1878,1878,1
|
|
20240605,131200,102302948,1875,1875,1875,1875,0
|
|
20240605,131100,102302948,1875,1875,1875,1875,0
|
|
20240605,131000,102302948,1875,1875,1875,1875,1
|
|
20240605,130900,102301073,1874,1874,1874,1874,0
|
|
20240605,130800,102301073,1874,1874,1874,1874,0
|
|
20240605,130700,102301073,1874,1874,1874,1874,0
|
|
20240605,130600,102301073,1874,1874,1874,1874,0
|
|
20240605,130500,102301073,1874,1874,1874,1874,1
|
|
20240605,130400,102299199,1875,1875,1875,1875,0
|
|
20240605,130300,102299199,1875,1875,1875,1875,0
|
|
20240605,130200,102299199,1875,1875,1875,1875,0
|
|
20240605,130100,102299199,1875,1874,1875,1874,13
|
|
20240605,130000,102274836,1874,1878,1878,1874,4
|
|
20240605,125900,102267333,1878,1878,1878,1878,0
|
|
20240605,125800,102267333,1878,1873,1878,1873,20
|
|
20240605,125700,102229831,1873,1873,1873,1873,0
|
|
20240605,125600,102229831,1873,1873,1873,1873,0
|
|
20240605,125500,102229831,1873,1877,1877,1873,1335
|
|
20240605,125400,99728036,1877,1877,1877,1877,0
|
|
20240605,125300,99728036,1877,1877,1877,1877,0
|
|
20240605,125200,99728036,1877,1877,1877,1877,0
|
|
20240605,125100,99728036,1877,1877,1877,1877,0
|
|
20240605,125000,99728036,1877,1877,1877,1877,0
|
|
20240605,124900,99728036,1877,1877,1877,1877,0
|
|
20240605,124800,99728036,1877,1877,1877,1877,10
|
|
20240605,124700,99709266,1877,1877,1877,1877,0
|
|
20240605,124600,99709266,1877,1877,1877,1877,0
|
|
20240605,124500,99709266,1877,1877,1877,1877,0
|
|
20240605,124400,99709266,1877,1877,1877,1877,0
|
|
20240605,124300,99709266,1877,1877,1877,1877,0
|
|
20240605,124200,99709266,1877,1877,1877,1877,0
|
|
20240605,124100,99709266,1877,1877,1877,1877,0
|
|
20240605,124000,99709266,1877,1877,1877,1877,0
|
|
20240605,123900,99709266,1877,1877,1877,1877,1
|
|
20240605,123800,99707389,1873,1873,1873,1873,1
|
|
20240605,123700,99705516,1877,1877,1877,1877,1
|
|
20240605,123600,99703639,1869,1869,1869,1869,0
|
|
20240605,123500,99703639,1869,1870,1870,1869,304
|
|
20240605,123400,99135440,1870,1870,1870,1870,0
|
|
20240605,123300,99135440,1870,1871,1871,1870,293
|
|
20240605,123200,98587436,1877,1877,1877,1877,1
|
|
20240605,123100,98585559,1872,1872,1872,1872,0
|
|
20240605,123000,98585559,1872,1872,1872,1872,0
|
|
20240605,122900,98585559,1872,1872,1872,1872,0
|
|
20240605,122800,98585559,1872,1872,1872,1872,0
|
|
20240605,122700,98585559,1872,1872,1872,1872,0
|
|
20240605,122600,98585559,1872,1872,1872,1872,1
|
|
20240605,122500,98583687,1877,1877,1877,1877,1
|
|
20240605,122400,98581810,1870,1870,1870,1870,1604
|
|
20240605,122300,95582330,1870,1870,1870,1870,0
|
|
20240605,122200,95582330,1870,1876,1876,1870,10165
|
|
20240605,122100,76513714,1876,1876,1876,1876,0
|
|
20240605,122000,76513714,1876,1876,1876,1876,0
|
|
20240605,121900,76513714,1876,1876,1876,1876,0
|
|
20240605,121800,76513714,1876,1876,1876,1876,0
|
|
20240605,121700,76513714,1876,1876,1876,1876,0
|
|
20240605,121600,76513714,1876,1876,1876,1876,0
|
|
20240605,121500,76513714,1876,1876,1876,1876,0
|
|
20240605,121400,76513714,1876,1876,1876,1876,0
|
|
20240605,121300,76513714,1876,1876,1876,1876,430
|
|
20240605,121200,75707034,1876,1876,1876,1876,0
|
|
20240605,121100,75707034,1876,1876,1876,1876,0
|
|
20240605,121000,75707034,1876,1876,1876,1876,0
|
|
20240605,120900,75707034,1876,1876,1876,1876,0
|
|
20240605,120800,75707034,1876,1876,1876,1876,0
|
|
20240605,120700,75707034,1876,1876,1876,1876,0
|
|
20240605,120600,75707034,1876,1876,1876,1876,0
|
|
20240605,120500,75707034,1876,1876,1876,1876,0
|
|
20240605,120400,75707034,1876,1876,1876,1876,0
|
|
20240605,120300,75707034,1876,1876,1876,1876,0
|
|
20240605,120200,75707034,1876,1875,1876,1875,446
|
|
20240605,120100,74870773,1875,1875,1875,1875,0
|
|
20240605,120000,74870773,1875,1875,1875,1875,0
|
|
20240605,115900,74870773,1875,1875,1875,1875,0
|
|
20240605,115800,74870773,1875,1875,1875,1875,0
|
|
20240605,115700,74870773,1875,1875,1875,1875,0
|
|
20240605,115600,74870773,1875,1875,1875,1875,0
|
|
20240605,115500,74870773,1875,1875,1875,1875,0
|
|
20240605,115400,74870773,1875,1875,1875,1875,0
|
|
20240605,115300,74870773,1875,1875,1875,1875,0
|
|
20240605,115200,74870773,1875,1875,1875,1875,0
|
|
20240605,115100,74870773,1875,1875,1875,1875,15
|
|
20240605,115000,74842648,1875,1875,1875,1875,0
|
|
20240605,114900,74842648,1875,1875,1875,1875,0
|
|
20240605,114800,74842648,1875,1875,1875,1875,0
|
|
20240605,114700,74842648,1875,1875,1875,1875,0
|
|
20240605,114600,74842648,1875,1875,1875,1875,0
|
|
20240605,114500,74842648,1875,1875,1875,1875,0
|
|
20240605,114400,74842648,1875,1875,1875,1875,0
|
|
20240605,114300,74842648,1875,1875,1875,1875,0
|
|
20240605,114200,74842648,1875,1875,1875,1875,0
|
|
20240605,114100,74842648,1875,1875,1875,1875,0
|
|
20240605,114000,74842648,1875,1875,1875,1875,1
|
|
20240605,113900,74840773,1866,1866,1866,1866,0
|
|
20240605,113800,74840773,1866,1866,1866,1866,264
|
|
20240605,113700,74348149,1875,1875,1875,1875,0
|
|
20240605,113600,74348149,1875,1875,1875,1875,0
|
|
20240605,113500,74348149,1875,1875,1875,1875,0
|
|
20240605,113400,74348149,1875,1875,1875,1875,0
|
|
20240605,113300,74348149,1875,1875,1875,1875,0
|
|
20240605,113200,74348149,1875,1875,1875,1875,0
|
|
20240605,113100,74348149,1875,1875,1875,1875,0
|
|
20240605,113000,74348149,1875,1875,1875,1875,0
|
|
20240605,112900,74348149,1875,1875,1875,1875,0
|
|
20240605,112800,74348149,1875,1875,1875,1875,0
|
|
20240605,112700,74348149,1875,1875,1875,1875,1
|
|
20240605,112600,74346274,1875,1875,1875,1875,0
|
|
20240605,112500,74346274,1875,1875,1875,1875,0
|
|
20240605,112400,74346274,1875,1873,1875,1873,903
|
|
20240605,112300,72653801,1873,1873,1873,1873,0
|
|
20240605,112200,72653801,1873,1873,1873,1873,0
|
|
20240605,112100,72653801,1873,1873,1873,1873,0
|
|
20240605,112000,72653801,1873,1873,1873,1873,0
|
|
20240605,111900,72653801,1873,1873,1873,1873,0
|
|
20240605,111800,72653801,1873,1873,1873,1873,0
|
|
20240605,111700,72653801,1873,1872,1873,1872,151
|
|
20240605,111600,72371128,1864,1864,1864,1864,0
|
|
20240605,111500,72371128,1864,1864,1864,1864,0
|
|
20240605,111400,72371128,1864,1864,1864,1864,0
|
|
20240605,111300,72371128,1864,1864,1864,1864,0
|
|
20240605,111200,72371128,1864,1864,1864,1864,0
|
|
20240605,111100,72371128,1864,1864,1864,1864,1346
|
|
20240605,111000,69862184,1872,1872,1872,1872,0
|
|
20240605,110900,69862184,1872,1872,1872,1872,0
|
|
20240605,110800,69862184,1872,1872,1872,1872,0
|
|
20240605,110700,69862184,1872,1872,1872,1872,0
|
|
20240605,110600,69862184,1872,1872,1872,1872,0
|
|
20240605,110500,69862184,1872,1872,1872,1872,0
|
|
20240605,110400,69862184,1872,1872,1872,1872,0
|
|
20240605,110300,69862184,1872,1872,1872,1872,0
|
|
20240605,110200,69862184,1872,1872,1872,1872,0
|
|
20240605,110100,69862184,1872,1872,1872,1872,0
|
|
20240605,110000,69862184,1872,1872,1872,1872,0
|
|
20240605,105900,69862184,1872,1872,1872,1872,0
|
|
20240605,105800,69862184,1872,1872,1872,1872,0
|
|
20240605,105700,69862184,1872,1872,1872,1872,0
|
|
20240605,105600,69862184,1872,1872,1872,1872,0
|
|
20240605,105500,69862184,1872,1869,1872,1869,718
|
|
20240605,105400,68520236,1872,1871,1872,1871,309
|
|
20240605,105300,67942095,1871,1871,1871,1871,0
|
|
20240605,105200,67942095,1871,1871,1871,1871,0
|
|
20240605,105100,67942095,1871,1871,1871,1871,0
|
|
20240605,105000,67942095,1871,1871,1871,1871,2
|
|
20240605,104900,67938353,1870,1870,1870,1870,2131
|
|
20240605,104800,63953383,1870,1870,1870,1870,0
|
|
20240605,104700,63953383,1870,1870,1870,1870,0
|
|
20240605,104600,63953383,1870,1870,1870,1870,6
|
|
20240605,104500,63942163,1870,1870,1870,1870,0
|
|
20240605,104400,63942163,1870,1870,1870,1870,0
|
|
20240605,104300,63942163,1870,1870,1870,1870,0
|
|
20240605,104200,63942163,1870,1870,1870,1870,304
|
|
20240605,104100,63373683,1870,1870,1870,1870,0
|
|
20240605,104000,63373683,1870,1870,1870,1870,0
|
|
20240605,103900,63373683,1870,1870,1870,1870,0
|
|
20240605,103800,63373683,1870,1870,1870,1870,0
|
|
20240605,103700,63373683,1870,1870,1870,1870,0
|
|
20240605,103600,63373683,1870,1870,1870,1870,0
|
|
20240605,103500,63373683,1870,1870,1870,1870,0
|
|
20240605,103400,63373683,1870,1870,1870,1870,0
|
|
20240605,103300,63373683,1870,1870,1870,1870,0
|
|
20240605,103200,63373683,1870,1870,1870,1870,0
|
|
20240605,103100,63373683,1870,1870,1870,1870,0
|
|
20240605,103000,63373683,1870,1870,1870,1870,1069
|
|
20240605,102900,61374653,1870,1870,1870,1870,0
|
|
20240605,102800,61374653,1870,1870,1870,1870,0
|
|
20240605,102700,61374653,1870,1869,1870,1869,290
|
|
20240605,102600,60832633,1869,1869,1869,1869,0
|
|
20240605,102500,60832633,1869,1869,1869,1869,0
|
|
20240605,102400,60832633,1869,1869,1869,1869,1
|
|
20240605,102300,60830764,1869,1869,1869,1869,0
|
|
20240605,102200,60830764,1869,1869,1869,1869,100
|
|
20240605,102100,60643864,1869,1869,1869,1869,1
|
|
20240605,102000,60641995,1869,1869,1869,1869,0
|
|
20240605,101900,60641995,1869,1869,1869,1869,0
|
|
20240605,101800,60641995,1869,1869,1869,1869,0
|
|
20240605,101700,60641995,1869,1869,1869,1869,0
|
|
20240605,101600,60641995,1869,1854,1869,1854,7
|
|
20240605,101500,60629002,1856,1856,1856,1856,108
|
|
20240605,101400,60428554,1870,1870,1870,1870,0
|
|
20240605,101300,60428554,1870,1870,1870,1870,0
|
|
20240605,101200,60428554,1870,1870,1870,1870,0
|
|
20240605,101100,60428554,1870,1870,1870,1870,1
|
|
20240605,101000,60426684,1854,1855,1855,1854,700
|
|
20240605,100900,59128677,1870,1870,1870,1870,0
|
|
20240605,100800,59128677,1870,1870,1870,1870,0
|
|
20240605,100700,59128677,1870,1870,1870,1870,0
|
|
20240605,100600,59128677,1870,1870,1870,1870,0
|
|
20240605,100500,59128677,1870,1870,1870,1870,0
|
|
20240605,100400,59128677,1870,1870,1870,1870,0
|
|
20240605,100300,59128677,1870,1870,1870,1870,0
|
|
20240605,100200,59128677,1870,1870,1870,1870,1
|
|
20240605,100100,59126807,1870,1870,1870,1870,0
|
|
20240605,100000,59126807,1870,1855,1870,1855,13
|
|
20240605,095900,59102662,1871,1870,1871,1870,4002
|
|
20240605,095800,51614921,1870,1870,1870,1870,2099
|
|
20240605,095700,47689791,1871,1871,1871,1871,0
|
|
20240605,095600,47689791,1871,1871,1871,1871,0
|
|
20240605,095500,47689791,1871,1871,1871,1871,0
|
|
20240605,095400,47689791,1871,1871,1871,1871,0
|
|
20240605,095300,47689791,1871,1866,1871,1866,100
|
|
20240605,095200,47502873,1866,1866,1866,1866,1
|
|
20240605,095100,47501007,1849,1849,1849,1849,0
|
|
20240605,095000,47501007,1849,1849,1849,1849,11
|
|
20240605,094900,47480668,1851,1851,1851,1851,0
|
|
20240605,094800,47480668,1851,1851,1851,1851,0
|
|
20240605,094700,47480668,1851,1851,1851,1851,0
|
|
20240605,094600,47480668,1851,1851,1851,1851,0
|
|
20240605,094500,47480668,1851,1851,1851,1851,0
|
|
20240605,094400,47480668,1851,1851,1851,1851,0
|
|
20240605,094300,47480668,1851,1851,1852,1851,716
|
|
20240605,094200,46155282,1852,1852,1852,1852,0
|
|
20240605,094100,46155282,1852,1853,1853,1852,2078
|
|
20240605,094000,42305868,1853,1853,1853,1853,11
|
|
20240605,093900,42285485,1853,1853,1853,1853,0
|
|
20240605,093800,42285485,1853,1853,1853,1853,264
|
|
20240605,093700,41796293,1853,1853,1853,1853,0
|
|
20240605,093600,41796293,1853,1853,1853,1853,1
|
|
20240605,093500,41794440,1853,1853,1853,1853,0
|
|
20240605,093400,41794440,1853,1853,1853,1853,1
|
|
20240605,093300,41792587,1853,1853,1853,1853,0
|
|
20240605,093200,41792587,1853,1853,1853,1853,1
|
|
20240605,093100,41790734,1853,1853,1853,1853,0
|
|
20240605,093000,41790734,1853,1853,1853,1853,12
|
|
20240605,092900,41768498,1853,1854,1854,1853,347
|
|
20240605,092800,41125161,1854,1854,1854,1854,752
|
|
20240605,092700,39730953,1854,1854,1854,1854,1
|
|
20240605,092600,39729099,1854,1854,1854,1854,0
|
|
20240605,092500,39729099,1854,1854,1854,1854,2
|
|
20240605,092400,39725391,1869,1855,1869,1855,549
|
|
20240605,092300,38706982,1855,1856,1856,1855,1001
|
|
20240605,092200,36849128,1872,1872,1872,1872,0
|
|
20240605,092100,36849128,1872,1857,1872,1856,147
|
|
20240605,092000,36576135,1872,1855,1872,1855,15
|
|
20240605,091900,36548266,1873,1856,1873,1856,1010
|
|
20240605,091800,34656689,1873,1871,1873,1856,8
|
|
20240605,091700,34641728,1870,1869,1870,1869,500
|
|
20240605,091600,33706930,1869,1854,1869,1854,421
|
|
20240605,091500,32926381,1869,1869,1869,1869,2
|
|
20240605,091400,32922643,1854,1854,1854,1854,28
|
|
20240605,091300,32870731,1870,1870,1870,1870,0
|
|
20240605,091200,32870731,1870,1870,1870,1851,7
|
|
20240605,091100,32857660,1870,1868,1870,1868,1001
|
|
20240605,091000,30985988,1851,1851,1851,1851,1
|
|
20240605,090900,30984137,1870,1862,1870,1857,239
|
|
20240605,090800,30540264,1857,1846,1857,1845,1975
|
|
20240605,090700,26886995,1846,1856,1856,1846,2753
|
|
20240605,090600,21802747,1846,1846,1846,1846,500
|
|
20240605,090500,20879747,1846,1846,1846,1846,1
|
|
20240605,090400,20877901,1845,1845,1845,1845,0
|
|
20240605,090300,20877901,1845,1856,1856,1845,51
|
|
20240605,090200,20783256,1856,1856,1856,1856,1
|
|
20240605,090100,20781400,1847,1848,1857,1847,630
|
|
20240605,090000,19617500,1856,1849,1856,1848,10606
|