594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185100,231217215,1763,1763,1763,1763,2735
|
|
20240618,185000,231217215,1763,1763,1763,1763,0
|
|
20240618,184900,231217215,1763,1763,1763,1763,0
|
|
20240618,184800,231217215,1763,1763,1763,1763,0
|
|
20240618,184700,231217215,1763,1763,1763,1763,0
|
|
20240618,184600,231217215,1763,1763,1763,1763,0
|
|
20240618,184500,231217215,1763,1763,1763,1763,0
|
|
20240618,184400,231217215,1763,1763,1763,1763,0
|
|
20240618,184300,231217215,1763,1763,1763,1763,0
|
|
20240618,184200,231217215,1763,1763,1763,1763,0
|
|
20240618,184100,231217215,1763,1763,1763,1763,0
|
|
20240618,184000,231217215,1763,1763,1763,1763,0
|
|
20240618,183900,231217215,1763,1763,1763,1763,0
|
|
20240618,183800,231217215,1763,1763,1763,1763,0
|
|
20240618,183700,231217215,1763,1763,1763,1763,0
|
|
20240618,183600,231217215,1763,1763,1763,1763,0
|
|
20240618,183500,231217215,1763,1763,1763,1763,0
|
|
20240618,183400,231217215,1763,1763,1763,1763,0
|
|
20240618,183300,231217215,1763,1763,1763,1763,0
|
|
20240618,183200,231217215,1763,1763,1763,1763,0
|
|
20240618,183100,231217215,1763,1763,1763,1763,0
|
|
20240618,183000,231217215,1763,1763,1763,1763,0
|
|
20240618,182900,231217215,1763,1763,1763,1763,0
|
|
20240618,182800,231217215,1763,1763,1763,1763,0
|
|
20240618,182700,231217215,1763,1763,1763,1763,0
|
|
20240618,182600,231217215,1763,1763,1763,1763,0
|
|
20240618,182500,231217215,1763,1763,1763,1763,0
|
|
20240618,182400,231217215,1763,1763,1763,1763,0
|
|
20240618,182300,231217215,1763,1763,1763,1763,0
|
|
20240618,182200,231217215,1763,1763,1763,1763,0
|
|
20240618,182100,231217215,1763,1763,1763,1763,2735
|
|
20240618,182000,231217215,1763,1763,1763,1763,0
|
|
20240618,181900,231217215,1763,1763,1763,1763,0
|
|
20240618,181800,231217215,1763,1763,1763,1763,0
|
|
20240618,181700,231217215,1763,1763,1763,1763,0
|
|
20240618,181600,231217215,1763,1763,1763,1763,0
|
|
20240618,181500,231217215,1763,1763,1763,1763,0
|
|
20240618,181400,231217215,1763,1763,1763,1763,0
|
|
20240618,181300,231217215,1763,1763,1763,1763,0
|
|
20240618,181200,231217215,1763,1763,1763,1763,0
|
|
20240618,181100,231217215,1763,1763,1763,1763,0
|
|
20240618,181000,231217215,1763,1763,1763,1763,0
|
|
20240618,180900,231217215,1763,1763,1763,1763,0
|
|
20240618,180800,231217215,1763,1763,1763,1763,0
|
|
20240618,180700,231217215,1763,1763,1763,1763,0
|
|
20240618,180600,231217215,1763,1763,1763,1763,0
|
|
20240618,180500,231217215,1763,1763,1763,1763,0
|
|
20240618,180400,231217215,1763,1763,1763,1763,0
|
|
20240618,180300,231217215,1763,1763,1763,1763,0
|
|
20240618,180200,231217215,1763,1763,1763,1763,0
|
|
20240618,180100,231217215,1763,1763,1763,1763,0
|
|
20240618,180000,231217215,1763,1763,1763,1763,0
|
|
20240618,175900,231217215,1763,1763,1763,1763,0
|
|
20240618,175800,231217215,1763,1763,1763,1763,0
|
|
20240618,175700,231217215,1763,1763,1763,1763,0
|
|
20240618,175600,231217215,1763,1763,1763,1763,0
|
|
20240618,175500,231217215,1763,1763,1763,1763,0
|
|
20240618,175400,231217215,1763,1763,1763,1763,0
|
|
20240618,175300,231217215,1763,1763,1763,1763,0
|
|
20240618,175200,231217215,1763,1763,1763,1763,0
|
|
20240618,175100,231217215,1763,1763,1763,1763,2735
|
|
20240618,175000,231217215,1763,1763,1763,1763,0
|
|
20240618,174900,231217215,1763,1763,1763,1763,0
|
|
20240618,174800,231217215,1763,1763,1763,1763,0
|
|
20240618,174700,231217215,1763,1763,1763,1763,0
|
|
20240618,174600,231217215,1763,1763,1763,1763,0
|
|
20240618,174500,231217215,1763,1763,1763,1763,0
|
|
20240618,174400,231217215,1763,1763,1763,1763,0
|
|
20240618,174300,231217215,1763,1763,1763,1763,0
|
|
20240618,174200,231217215,1763,1763,1763,1763,0
|
|
20240618,174100,231217215,1763,1763,1763,1763,0
|
|
20240618,174000,231217215,1763,1763,1763,1763,0
|
|
20240618,173900,231217215,1763,1763,1763,1763,0
|
|
20240618,173800,231217215,1763,1763,1763,1763,0
|
|
20240618,173700,231217215,1763,1763,1763,1763,0
|
|
20240618,173600,231217215,1763,1763,1763,1763,0
|
|
20240618,173500,231217215,1763,1763,1763,1763,0
|
|
20240618,173400,231217215,1763,1763,1763,1763,0
|
|
20240618,173300,231217215,1763,1763,1763,1763,0
|
|
20240618,173200,231217215,1763,1763,1763,1763,0
|
|
20240618,173100,231217215,1763,1763,1763,1763,0
|
|
20240618,173000,231217215,1763,1763,1763,1763,0
|
|
20240618,172900,231217215,1763,1763,1763,1763,0
|
|
20240618,172800,231217215,1763,1763,1763,1763,0
|
|
20240618,172700,231217215,1763,1763,1763,1763,0
|
|
20240618,172600,231217215,1763,1763,1763,1763,0
|
|
20240618,172500,231217215,1763,1763,1763,1763,0
|
|
20240618,172400,231217215,1763,1763,1763,1763,0
|
|
20240618,172300,231217215,1763,1763,1763,1763,0
|
|
20240618,172200,231217215,1763,1763,1763,1763,0
|
|
20240618,172100,231217215,1763,1763,1763,1763,2735
|
|
20240618,172000,231217215,1763,1763,1763,1763,0
|
|
20240618,171900,231217215,1763,1763,1763,1763,0
|
|
20240618,171800,231217215,1763,1763,1763,1763,0
|
|
20240618,171700,231217215,1763,1763,1763,1763,0
|
|
20240618,171600,231217215,1763,1763,1763,1763,0
|
|
20240618,171500,231217215,1763,1763,1763,1763,0
|
|
20240618,171400,231217215,1763,1763,1763,1763,0
|
|
20240618,171300,231217215,1763,1763,1763,1763,0
|
|
20240618,171200,231217215,1763,1763,1763,1763,0
|
|
20240618,171100,231217215,1763,1763,1763,1763,0
|
|
20240618,171000,231217215,1763,1763,1763,1763,0
|
|
20240618,170900,231217215,1763,1763,1763,1763,0
|
|
20240618,170800,231217215,1763,1763,1763,1763,0
|
|
20240618,170700,231217215,1763,1763,1763,1763,0
|
|
20240618,170600,231217215,1763,1763,1763,1763,0
|
|
20240618,170500,231217215,1763,1763,1763,1763,0
|
|
20240618,170400,231217215,1763,1763,1763,1763,0
|
|
20240618,170300,231217215,1763,1763,1763,1763,0
|
|
20240618,170200,231217215,1763,1763,1763,1763,0
|
|
20240618,170100,231217215,1763,1763,1763,1763,0
|
|
20240618,170000,231217215,1763,1763,1763,1763,0
|
|
20240618,165900,231217215,1763,1763,1763,1763,0
|
|
20240618,165800,231217215,1763,1763,1763,1763,0
|
|
20240618,165700,231217215,1763,1763,1763,1763,0
|
|
20240618,165600,231217215,1763,1763,1763,1763,0
|
|
20240618,165500,231217215,1763,1763,1763,1763,0
|
|
20240618,165400,231217215,1763,1763,1763,1763,0
|
|
20240618,165300,231217215,1763,1763,1763,1763,0
|
|
20240618,165200,231217215,1763,1763,1763,1763,0
|
|
20240618,165100,231217215,1763,1763,1763,1763,2735
|
|
20240618,165000,231217215,1763,1763,1763,1763,0
|
|
20240618,164900,231217215,1763,1763,1763,1763,0
|
|
20240618,164800,231217215,1763,1763,1763,1763,0
|
|
20240618,164700,231217215,1763,1763,1763,1763,0
|
|
20240618,164600,231217215,1763,1763,1763,1763,0
|
|
20240618,164500,231217215,1763,1763,1763,1763,0
|
|
20240618,164400,231217215,1763,1763,1763,1763,0
|
|
20240618,164300,231217215,1763,1763,1763,1763,0
|
|
20240618,164200,231217215,1763,1763,1763,1763,0
|
|
20240618,164100,231217215,1763,1763,1763,1763,0
|
|
20240618,164000,231217215,1763,1763,1763,1763,0
|
|
20240618,163900,231217215,1763,1763,1763,1763,0
|
|
20240618,163800,231217215,1763,1763,1763,1763,0
|
|
20240618,163700,231217215,1763,1763,1763,1763,0
|
|
20240618,163600,231217215,1763,1763,1763,1763,0
|
|
20240618,163500,231217215,1763,1763,1763,1763,0
|
|
20240618,163400,231217215,1763,1763,1763,1763,0
|
|
20240618,163300,231217215,1763,1763,1763,1763,0
|
|
20240618,163200,231217215,1763,1763,1763,1763,0
|
|
20240618,163100,231217215,1763,1763,1763,1763,0
|
|
20240618,163000,231217215,1763,1763,1763,1763,0
|
|
20240618,162900,231217215,1763,1763,1763,1763,0
|
|
20240618,162800,231217215,1763,1763,1763,1763,0
|
|
20240618,162700,231217215,1763,1763,1763,1763,0
|
|
20240618,162600,231217215,1763,1763,1763,1763,0
|
|
20240618,162500,231217215,1763,1763,1763,1763,0
|
|
20240618,162400,231217215,1763,1763,1763,1763,0
|
|
20240618,162300,231217215,1763,1763,1763,1763,0
|
|
20240618,162200,231217215,1763,1763,1763,1763,0
|
|
20240618,162100,231217215,1763,1763,1763,1763,2735
|
|
20240618,162000,231217215,1763,1763,1763,1763,0
|
|
20240618,161900,231217215,1763,1763,1763,1763,0
|
|
20240618,161800,231217215,1763,1763,1763,1763,0
|
|
20240618,161700,231217215,1763,1763,1763,1763,0
|
|
20240618,161600,231217215,1763,1763,1763,1763,0
|
|
20240618,161500,231217215,1763,1763,1763,1763,0
|
|
20240618,161400,231217215,1763,1763,1763,1763,0
|
|
20240618,161300,231217215,1763,1763,1763,1763,0
|
|
20240618,161200,231217215,1763,1763,1763,1763,0
|
|
20240618,161100,231217215,1763,1763,1763,1763,0
|
|
20240618,161000,231217215,1763,1763,1763,1763,0
|
|
20240618,160900,231217215,1763,1763,1763,1763,0
|
|
20240618,160800,231217215,1763,1763,1763,1763,0
|
|
20240618,160700,231217215,1763,1763,1763,1763,0
|
|
20240618,160600,231217215,1763,1763,1763,1763,0
|
|
20240618,160500,231217215,1763,1763,1763,1763,0
|
|
20240618,160400,231217215,1763,1763,1763,1763,0
|
|
20240618,160300,231217215,1763,1763,1763,1763,0
|
|
20240618,160200,231217215,1763,1763,1763,1763,0
|
|
20240618,160100,231217215,1763,1763,1763,1763,0
|
|
20240618,160000,231217215,1763,1763,1763,1763,0
|
|
20240618,155900,231217215,1763,1763,1763,1763,0
|
|
20240618,155800,231217215,1763,1763,1763,1763,0
|
|
20240618,155700,231217215,1763,1763,1763,1763,0
|
|
20240618,155600,231217215,1763,1763,1763,1763,0
|
|
20240618,155500,231217215,1763,1763,1763,1763,0
|
|
20240618,155400,231217215,1763,1763,1763,1763,0
|
|
20240618,155300,231217215,1763,1763,1763,1763,0
|
|
20240618,155200,231217215,1763,1763,1763,1763,0
|
|
20240618,155100,231217215,1763,1763,1763,1763,2735
|
|
20240618,155000,231217215,1763,1763,1763,1763,0
|
|
20240618,154900,231217215,1763,1763,1763,1763,0
|
|
20240618,154800,231217215,1763,1763,1763,1763,0
|
|
20240618,154700,231217215,1763,1763,1763,1763,0
|
|
20240618,154600,231217215,1763,1763,1763,1763,0
|
|
20240618,154500,231217215,1763,1763,1763,1763,0
|
|
20240618,154400,231217215,1763,1763,1763,1763,0
|
|
20240618,154300,231217215,1763,1763,1763,1763,0
|
|
20240618,154200,231217215,1763,1763,1763,1763,0
|
|
20240618,154100,231217215,1763,1763,1763,1763,0
|
|
20240618,154000,231217215,1763,1763,1763,1763,0
|
|
20240618,153900,231217215,1763,1763,1763,1763,0
|
|
20240618,153800,231217215,1763,1763,1763,1763,0
|
|
20240618,153700,231217215,1763,1763,1763,1763,0
|
|
20240618,153600,231217215,1763,1763,1763,1763,0
|
|
20240618,153500,231217215,1763,1763,1763,1763,0
|
|
20240618,153400,231217215,1763,1763,1763,1763,0
|
|
20240618,153300,231217215,1763,1763,1763,1763,0
|
|
20240618,153200,231217215,1763,1763,1763,1763,0
|
|
20240618,153100,231217215,1763,1763,1763,1763,0
|
|
20240618,153000,231217215,1763,1763,1763,1763,2735
|
|
20240618,152900,226395410,1770,1770,1770,1770,0
|
|
20240618,152800,226395410,1770,1770,1770,1770,0
|
|
20240618,152700,226395410,1770,1770,1770,1770,0
|
|
20240618,152600,226395410,1770,1770,1770,1770,0
|
|
20240618,152500,226395410,1770,1770,1770,1770,0
|
|
20240618,152400,226395410,1770,1770,1770,1770,0
|
|
20240618,152300,226395410,1770,1770,1770,1770,0
|
|
20240618,152200,226395410,1770,1770,1770,1770,0
|
|
20240618,152100,226395410,1770,1770,1770,1770,0
|
|
20240618,152000,226395410,1770,1770,1770,1770,0
|
|
20240618,151900,226395410,1770,1767,1770,1764,7504
|
|
20240618,151800,213157830,1770,1767,1770,1764,3678
|
|
20240618,151700,206663998,1770,1770,1770,1770,7
|
|
20240618,151600,206651608,1767,1770,1770,1767,729
|
|
20240618,151500,205363248,1771,1771,1771,1771,30
|
|
20240618,151400,205310118,1771,1771,1771,1771,20
|
|
20240618,151300,205274698,1771,1771,1771,1771,0
|
|
20240618,151200,205274698,1771,1771,1771,1771,0
|
|
20240618,151100,205274698,1771,1771,1771,1771,1
|
|
20240618,151000,205272927,1767,1770,1771,1767,1802
|
|
20240618,150900,202087173,1771,1771,1771,1771,1
|
|
20240618,150800,202085402,1771,1771,1771,1771,500
|
|
20240618,150700,201199902,1771,1770,1771,1770,111
|
|
20240618,150600,201003431,1771,1771,1771,1771,13
|
|
20240618,150500,200980408,1771,1771,1771,1771,12
|
|
20240618,150400,200959156,1772,1772,1772,1772,0
|
|
20240618,150300,200959156,1772,1772,1772,1772,20
|
|
20240618,150200,200923716,1772,1772,1772,1772,0
|
|
20240618,150100,200923716,1772,1772,1772,1772,13
|
|
20240618,150000,200900680,1773,1773,1773,1773,6
|
|
20240618,145900,200890042,1773,1773,1773,1773,0
|
|
20240618,145800,200890042,1773,1773,1773,1773,0
|
|
20240618,145700,200890042,1773,1773,1773,1773,10
|
|
20240618,145600,200872312,1775,1775,1775,1775,0
|
|
20240618,145500,200872312,1775,1775,1775,1775,0
|
|
20240618,145400,200872312,1775,1775,1775,1775,0
|
|
20240618,145300,200872312,1775,1775,1775,1775,0
|
|
20240618,145200,200872312,1775,1775,1775,1775,0
|
|
20240618,145100,200872312,1775,1775,1775,1775,0
|
|
20240618,145000,200872312,1775,1775,1775,1775,0
|
|
20240618,144900,200872312,1775,1775,1775,1775,0
|
|
20240618,144800,200872312,1775,1775,1775,1775,0
|
|
20240618,144700,200872312,1775,1775,1775,1775,0
|
|
20240618,144600,200872312,1775,1775,1775,1775,0
|
|
20240618,144500,200872312,1775,1775,1775,1775,0
|
|
20240618,144400,200872312,1775,1775,1775,1775,1000
|
|
20240618,144300,199097312,1775,1775,1775,1775,4
|
|
20240618,144200,199090212,1775,1775,1775,1775,0
|
|
20240618,144100,199090212,1775,1775,1775,1775,0
|
|
20240618,144000,199090212,1775,1775,1775,1775,0
|
|
20240618,143900,199090212,1775,1775,1775,1775,0
|
|
20240618,143800,199090212,1775,1775,1775,1775,20
|
|
20240618,143700,199054712,1775,1775,1775,1775,0
|
|
20240618,143600,199054712,1775,1775,1775,1775,0
|
|
20240618,143500,199054712,1775,1775,1775,1775,0
|
|
20240618,143400,199054712,1775,1773,1775,1772,6
|
|
20240618,143300,199044067,1775,1775,1775,1775,0
|
|
20240618,143200,199044067,1775,1775,1775,1775,0
|
|
20240618,143100,199044067,1775,1775,1775,1775,6
|
|
20240618,143000,199033417,1775,1775,1775,1775,20
|
|
20240618,142900,198997917,1775,1775,1775,1775,0
|
|
20240618,142800,198997917,1775,1773,1775,1773,284
|
|
20240618,142700,198494177,1773,1773,1773,1773,0
|
|
20240618,142600,198494177,1773,1773,1773,1773,26
|
|
20240618,142500,198448079,1773,1773,1773,1773,22
|
|
20240618,142400,198409073,1773,1773,1773,1773,0
|
|
20240618,142300,198409073,1773,1772,1773,1772,41
|
|
20240618,142200,198336420,1773,1773,1773,1773,0
|
|
20240618,142100,198336420,1773,1773,1773,1773,54
|
|
20240618,142000,198240678,1775,1775,1775,1775,0
|
|
20240618,141900,198240678,1775,1775,1775,1775,0
|
|
20240618,141800,198240678,1775,1775,1775,1775,0
|
|
20240618,141700,198240678,1775,1775,1775,1775,0
|
|
20240618,141600,198240678,1775,1775,1775,1775,0
|
|
20240618,141500,198240678,1775,1774,1775,1774,130
|
|
20240618,141400,198010057,1774,1774,1774,1774,10
|
|
20240618,141300,197992317,1774,1774,1774,1774,0
|
|
20240618,141200,197992317,1774,1774,1774,1774,0
|
|
20240618,141100,197992317,1774,1774,1774,1774,0
|
|
20240618,141000,197992317,1774,1774,1774,1774,0
|
|
20240618,140900,197992317,1774,1774,1774,1774,1
|
|
20240618,140800,197990543,1774,1774,1774,1774,0
|
|
20240618,140700,197990543,1774,1774,1774,1774,0
|
|
20240618,140600,197990543,1774,1774,1774,1774,21
|
|
20240618,140500,197953289,1775,1775,1775,1775,0
|
|
20240618,140400,197953289,1775,1775,1775,1775,8
|
|
20240618,140300,197939089,1776,1776,1776,1776,0
|
|
20240618,140200,197939089,1776,1776,1776,1776,0
|
|
20240618,140100,197939089,1776,1776,1776,1776,1
|
|
20240618,140000,197937313,1768,1768,1768,1768,0
|
|
20240618,135900,197937313,1768,1768,1768,1768,0
|
|
20240618,135800,197937313,1768,1775,1775,1768,1000
|
|
20240618,135700,196168330,1776,1776,1776,1776,0
|
|
20240618,135600,196168330,1776,1776,1776,1776,0
|
|
20240618,135500,196168330,1776,1776,1776,1776,0
|
|
20240618,135400,196168330,1776,1775,1776,1775,44
|
|
20240618,135300,196090229,1776,1776,1776,1776,0
|
|
20240618,135200,196090229,1776,1776,1776,1776,0
|
|
20240618,135100,196090229,1776,1775,1776,1775,100
|
|
20240618,135000,195912728,1775,1775,1775,1775,0
|
|
20240618,134900,195912728,1775,1774,1775,1774,100
|
|
20240618,134800,195735327,1774,1774,1774,1774,1
|
|
20240618,134700,195733553,1773,1773,1773,1773,0
|
|
20240618,134600,195733553,1773,1773,1773,1773,234
|
|
20240618,134500,195318671,1773,1773,1773,1773,0
|
|
20240618,134400,195318671,1773,1773,1773,1773,0
|
|
20240618,134300,195318671,1773,1773,1773,1773,0
|
|
20240618,134200,195318671,1773,1773,1773,1773,50
|
|
20240618,134100,195230021,1773,1773,1773,1773,0
|
|
20240618,134000,195230021,1773,1772,1773,1772,75
|
|
20240618,133900,195097120,1772,1772,1772,1772,100
|
|
20240618,133800,194919920,1772,1771,1772,1771,1706
|
|
20240618,133700,191897005,1772,1772,1772,1772,400
|
|
20240618,133600,191188205,1771,1771,1771,1771,116
|
|
20240618,133500,190982769,1769,1769,1769,1769,11
|
|
20240618,133400,190963310,1771,1771,1771,1771,5
|
|
20240618,133300,190954455,1771,1771,1771,1771,0
|
|
20240618,133200,190954455,1771,1771,1771,1771,0
|
|
20240618,133100,190954455,1771,1771,1771,1771,201
|
|
20240618,133000,190598484,1771,1771,1771,1771,7
|
|
20240618,132900,190586087,1771,1771,1771,1771,162
|
|
20240618,132800,190299185,1771,1771,1771,1771,0
|
|
20240618,132700,190299185,1771,1771,1771,1771,0
|
|
20240618,132600,190299185,1771,1770,1771,1768,1000
|
|
20240618,132500,188530956,1771,1770,1771,1770,26
|
|
20240618,132400,188484935,1771,1771,1771,1771,2854
|
|
20240618,132300,183430501,1772,1772,1772,1772,1
|
|
20240618,132200,183428729,1771,1771,1771,1771,2530
|
|
20240618,132100,178948099,1772,1772,1772,1772,0
|
|
20240618,132000,178948099,1772,1771,1772,1771,2040
|
|
20240618,131900,175335219,1772,1772,1772,1772,1
|
|
20240618,131800,175333447,1771,1771,1771,1771,500
|
|
20240618,131700,174447947,1773,1773,1773,1773,0
|
|
20240618,131600,174447947,1773,1773,1773,1771,891
|
|
20240618,131500,172869904,1773,1773,1773,1773,0
|
|
20240618,131400,172869904,1773,1773,1773,1773,0
|
|
20240618,131300,172869904,1773,1773,1773,1773,101
|
|
20240618,131200,172690831,1771,1771,1771,1771,260
|
|
20240618,131100,172230371,1773,1771,1773,1771,1802
|
|
20240618,131000,169039025,1771,1773,1773,1771,293
|
|
20240618,130900,168520056,1773,1773,1773,1773,2
|
|
20240618,130800,168516510,1771,1772,1773,1771,5634
|
|
20240618,130700,158537585,1773,1773,1773,1773,0
|
|
20240618,130600,158537585,1773,1773,1773,1773,0
|
|
20240618,130500,158537585,1773,1773,1773,1773,0
|
|
20240618,130400,158537585,1773,1771,1773,1771,3462
|
|
20240618,130300,152406379,1771,1771,1771,1771,40
|
|
20240618,130200,152335539,1773,1773,1773,1773,0
|
|
20240618,130100,152335539,1773,1773,1773,1773,0
|
|
20240618,130000,152335539,1773,1773,1773,1773,7
|
|
20240618,125900,152323128,1770,1773,1773,1770,160
|
|
20240618,125800,152039848,1773,1773,1773,1773,45
|
|
20240618,125700,151960063,1773,1773,1773,1773,0
|
|
20240618,125600,151960063,1773,1773,1773,1770,103
|
|
20240618,125500,151777744,1773,1773,1773,1773,20
|
|
20240618,125400,151742284,1773,1770,1773,1770,154
|
|
20240618,125300,151469701,1770,1769,1770,1769,410
|
|
20240618,125200,150744401,1770,1770,1770,1770,1
|
|
20240618,125100,150742631,1770,1772,1772,1770,836
|
|
20240618,125000,149262851,1773,1773,1773,1773,1
|
|
20240618,124900,149261078,1773,1772,1773,1772,11
|
|
20240618,124800,149241585,1773,1773,1773,1773,0
|
|
20240618,124700,149241585,1773,1773,1773,1773,0
|
|
20240618,124600,149241585,1773,1771,1773,1771,54
|
|
20240618,124500,149145853,1773,1773,1773,1773,0
|
|
20240618,124400,149145853,1773,1773,1773,1773,0
|
|
20240618,124300,149145853,1773,1772,1773,1771,116
|
|
20240618,124200,148940374,1773,1773,1773,1773,0
|
|
20240618,124100,148940374,1773,1773,1773,1773,0
|
|
20240618,124000,148940374,1773,1773,1773,1773,306
|
|
20240618,123900,148397836,1772,1772,1772,1772,20
|
|
20240618,123800,148362396,1773,1773,1773,1773,1
|
|
20240618,123700,148360623,1772,1772,1772,1772,1
|
|
20240618,123600,148358851,1773,1773,1773,1773,4
|
|
20240618,123500,148351759,1773,1773,1773,1773,0
|
|
20240618,123400,148351759,1773,1773,1773,1773,1
|
|
20240618,123300,148349986,1771,1771,1771,1771,54
|
|
20240618,123200,148254352,1773,1773,1773,1773,6
|
|
20240618,123100,148243714,1773,1773,1773,1773,5
|
|
20240618,123000,148234849,1773,1773,1773,1773,6
|
|
20240618,122900,148224211,1773,1773,1773,1773,0
|
|
20240618,122800,148224211,1773,1773,1773,1773,174
|
|
20240618,122700,147915709,1773,1773,1773,1773,410
|
|
20240618,122600,147188779,1776,1776,1776,1776,50
|
|
20240618,122500,147099979,1776,1776,1776,1776,0
|
|
20240618,122400,147099979,1776,1776,1776,1776,0
|
|
20240618,122300,147099979,1776,1776,1776,1776,0
|
|
20240618,122200,147099979,1776,1776,1776,1776,0
|
|
20240618,122100,147099979,1776,1776,1776,1776,0
|
|
20240618,122000,147099979,1776,1776,1776,1776,0
|
|
20240618,121900,147099979,1776,1776,1776,1776,5
|
|
20240618,121800,147091099,1777,1777,1777,1777,0
|
|
20240618,121700,147091099,1777,1777,1777,1777,0
|
|
20240618,121600,147091099,1777,1777,1777,1777,0
|
|
20240618,121500,147091099,1777,1777,1777,1777,0
|
|
20240618,121400,147091099,1777,1777,1777,1777,0
|
|
20240618,121300,147091099,1777,1777,1777,1777,0
|
|
20240618,121200,147091099,1777,1777,1777,1777,0
|
|
20240618,121100,147091099,1777,1777,1777,1777,0
|
|
20240618,121000,147091099,1777,1777,1777,1777,0
|
|
20240618,120900,147091099,1777,1777,1777,1777,0
|
|
20240618,120800,147091099,1777,1777,1777,1777,0
|
|
20240618,120700,147091099,1777,1777,1777,1777,0
|
|
20240618,120600,147091099,1777,1777,1777,1777,2
|
|
20240618,120500,147087545,1777,1777,1777,1777,0
|
|
20240618,120400,147087545,1777,1777,1777,1777,0
|
|
20240618,120300,147087545,1777,1777,1777,1777,0
|
|
20240618,120200,147087545,1777,1777,1777,1777,0
|
|
20240618,120100,147087545,1777,1777,1777,1777,0
|
|
20240618,120000,147087545,1777,1777,1777,1777,6
|
|
20240618,115900,147076883,1777,1777,1777,1777,0
|
|
20240618,115800,147076883,1777,1777,1777,1777,1
|
|
20240618,115700,147075106,1771,1771,1771,1771,225
|
|
20240618,115600,146676631,1771,1770,1771,1770,27
|
|
20240618,115500,146628840,1770,1770,1770,1770,300
|
|
20240618,115400,146097840,1770,1769,1770,1769,22
|
|
20240618,115300,146058920,1770,1770,1770,1770,15
|
|
20240618,115200,146032370,1770,1770,1770,1770,39
|
|
20240618,115100,145963340,1770,1770,1770,1770,0
|
|
20240618,115000,145963340,1770,1770,1770,1770,0
|
|
20240618,114900,145963340,1770,1770,1770,1770,1
|
|
20240618,114800,145961570,1768,1768,1768,1768,5
|
|
20240618,114700,145952730,1770,1770,1770,1770,0
|
|
20240618,114600,145952730,1770,1770,1770,1770,145
|
|
20240618,114500,145696080,1770,1770,1770,1770,0
|
|
20240618,114400,145696080,1770,1770,1770,1770,0
|
|
20240618,114300,145696080,1770,1770,1770,1770,0
|
|
20240618,114200,145696080,1770,1770,1770,1770,0
|
|
20240618,114100,145696080,1770,1770,1770,1770,50
|
|
20240618,114000,145607580,1770,1770,1770,1770,0
|
|
20240618,113900,145607580,1770,1770,1770,1768,383
|
|
20240618,113800,144930175,1770,1771,1771,1770,82
|
|
20240618,113700,144785034,1770,1770,1770,1770,0
|
|
20240618,113600,144785034,1770,1770,1770,1770,0
|
|
20240618,113500,144785034,1770,1771,1771,1770,1119
|
|
20240618,113400,142804385,1771,1771,1771,1771,2
|
|
20240618,113300,142800843,1770,1772,1772,1770,64
|
|
20240618,113200,142687533,1770,1771,1771,1770,300
|
|
20240618,113100,142156388,1778,1771,1778,1771,315
|
|
20240618,113000,141598516,1778,1778,1778,1778,6
|
|
20240618,112900,141587848,1778,1778,1778,1778,40
|
|
20240618,112800,141516728,1778,1778,1778,1778,0
|
|
20240618,112700,141516728,1778,1778,1778,1778,72
|
|
20240618,112600,141388712,1778,1778,1778,1778,0
|
|
20240618,112500,141388712,1778,1777,1778,1777,11
|
|
20240618,112400,141369164,1771,1771,1771,1771,15
|
|
20240618,112300,141342599,1778,1778,1778,1778,1
|
|
20240618,112200,141340821,1770,1771,1771,1770,1000
|
|
20240618,112100,139570062,1778,1777,1778,1771,572
|
|
20240618,112000,138556441,1777,1777,1777,1777,31
|
|
20240618,111900,138501354,1778,1778,1778,1778,1
|
|
20240618,111800,138499576,1771,1778,1778,1771,1001
|
|
20240618,111700,136725227,1773,1778,1778,1773,807
|
|
20240618,111600,135294264,1776,1776,1776,1776,0
|
|
20240618,111500,135294264,1776,1776,1776,1776,633
|
|
20240618,111400,134170056,1779,1779,1779,1779,20
|
|
20240618,111300,134134476,1779,1779,1779,1779,0
|
|
20240618,111200,134134476,1779,1779,1779,1779,0
|
|
20240618,111100,134134476,1779,1779,1779,1779,0
|
|
20240618,111000,134134476,1779,1779,1779,1779,10
|
|
20240618,110900,134116686,1779,1779,1779,1779,0
|
|
20240618,110800,134116686,1779,1779,1779,1779,1
|
|
20240618,110700,134114907,1779,1779,1779,1779,50
|
|
20240618,110600,134025957,1779,1779,1779,1779,0
|
|
20240618,110500,134025957,1779,1779,1779,1779,0
|
|
20240618,110400,134025957,1779,1779,1779,1779,1124
|
|
20240618,110300,132026361,1779,1779,1779,1779,0
|
|
20240618,110200,132026361,1779,1779,1779,1779,0
|
|
20240618,110100,132026361,1779,1779,1779,1779,0
|
|
20240618,110000,132026361,1779,1779,1779,1779,6
|
|
20240618,105900,132015687,1779,1779,1779,1779,0
|
|
20240618,105800,132015687,1779,1779,1779,1779,0
|
|
20240618,105700,132015687,1779,1779,1779,1779,0
|
|
20240618,105600,132015687,1779,1779,1779,1779,1
|
|
20240618,105500,132013908,1774,1774,1774,1774,0
|
|
20240618,105400,132013908,1774,1777,1777,1774,500
|
|
20240618,105300,131126429,1778,1779,1779,1778,25
|
|
20240618,105200,131081969,1779,1779,1779,1779,0
|
|
20240618,105100,131081969,1779,1779,1779,1779,7
|
|
20240618,105000,131069516,1779,1777,1779,1777,167
|
|
20240618,104900,130772582,1777,1777,1777,1776,2602
|
|
20240618,104800,126150828,1777,1777,1777,1777,47
|
|
20240618,104700,126067309,1777,1777,1777,1777,0
|
|
20240618,104600,126067309,1777,1777,1777,1777,50
|
|
20240618,104500,125978459,1777,1777,1777,1777,366
|
|
20240618,104400,125328077,1777,1776,1777,1776,2
|
|
20240618,104300,125324524,1777,1777,1777,1777,5
|
|
20240618,104200,125315639,1777,1776,1777,1776,73
|
|
20240618,104100,125185990,1776,1776,1776,1776,0
|
|
20240618,104000,125185990,1776,1776,1776,1776,0
|
|
20240618,103900,125185990,1776,1775,1776,1775,5
|
|
20240618,103800,125177113,1776,1776,1776,1776,0
|
|
20240618,103700,125177113,1776,1776,1776,1776,0
|
|
20240618,103600,125177113,1776,1776,1776,1776,524
|
|
20240618,103500,124246489,1776,1775,1776,1775,501
|
|
20240618,103400,123356812,1774,1774,1775,1774,93
|
|
20240618,103300,123191829,1774,1774,1774,1774,2
|
|
20240618,103200,123188281,1773,1773,1773,1773,520
|
|
20240618,103100,122266321,1773,1774,1774,1773,83
|
|
20240618,103000,122119149,1773,1773,1773,1773,889
|
|
20240618,102900,120542952,1773,1773,1773,1773,4
|
|
20240618,102800,120535860,1774,1773,1774,1773,51
|
|
20240618,102700,120445415,1773,1773,1773,1773,0
|
|
20240618,102600,120445415,1773,1773,1773,1773,0
|
|
20240618,102500,120445415,1773,1773,1773,1773,44
|
|
20240618,102400,120367403,1773,1773,1773,1773,0
|
|
20240618,102300,120367403,1773,1773,1773,1773,27
|
|
20240618,102200,120319532,1773,1773,1773,1773,495
|
|
20240618,102100,119441897,1772,1773,1773,1772,3
|
|
20240618,102000,119436579,1772,1772,1772,1772,442
|
|
20240618,101900,118653355,1772,1772,1772,1772,3535
|
|
20240618,101800,112389335,1771,1771,1771,1771,107
|
|
20240618,101700,112199838,1771,1771,1772,1771,1502
|
|
20240618,101600,109539794,1771,1771,1771,1771,21
|
|
20240618,101500,109502603,1771,1771,1771,1771,6
|
|
20240618,101400,109491977,1771,1770,1771,1770,500
|
|
20240618,101300,108606677,1771,1771,1771,1771,1
|
|
20240618,101200,108604906,1771,1771,1771,1771,0
|
|
20240618,101100,108604906,1771,1771,1771,1771,0
|
|
20240618,101000,108604906,1771,1770,1771,1770,433
|
|
20240618,100900,107838213,1770,1770,1770,1770,0
|
|
20240618,100800,107838213,1770,1770,1770,1770,0
|
|
20240618,100700,107838213,1770,1770,1770,1770,0
|
|
20240618,100600,107838213,1770,1770,1770,1770,1
|
|
20240618,100500,107836443,1770,1770,1770,1770,30
|
|
20240618,100400,107783343,1771,1771,1771,1771,15
|
|
20240618,100300,107756778,1771,1771,1771,1771,10
|
|
20240618,100200,107739068,1771,1771,1771,1771,4
|
|
20240618,100100,107731984,1771,1771,1771,1771,4
|
|
20240618,100000,107724900,1771,1770,1771,1770,46
|
|
20240618,095900,107643473,1770,1763,1770,1763,616
|
|
20240618,095800,106557388,1764,1764,1764,1764,0
|
|
20240618,095700,106557388,1764,1764,1764,1764,0
|
|
20240618,095600,106557388,1764,1764,1764,1764,397
|
|
20240618,095500,105857080,1764,1764,1764,1764,0
|
|
20240618,095400,105857080,1764,1770,1771,1764,1012
|
|
20240618,095300,104064898,1771,1771,1771,1771,0
|
|
20240618,095200,104064898,1771,1771,1771,1771,0
|
|
20240618,095100,104064898,1771,1771,1771,1771,10
|
|
20240618,095000,104047188,1771,1771,1771,1769,7
|
|
20240618,094900,104034795,1771,1771,1771,1771,0
|
|
20240618,094800,104034795,1771,1771,1771,1771,0
|
|
20240618,094700,104034795,1771,1771,1771,1771,2
|
|
20240618,094600,104031253,1763,1774,1774,1763,7505
|
|
20240618,094500,90798003,1770,1770,1770,1770,179
|
|
20240618,094400,90481173,1770,1770,1770,1770,0
|
|
20240618,094300,90481173,1770,1770,1770,1770,121
|
|
20240618,094200,90267003,1765,1765,1765,1765,8
|
|
20240618,094100,90252883,1770,1770,1770,1770,57
|
|
20240618,094000,90151993,1770,1770,1770,1770,0
|
|
20240618,093900,90151993,1770,1764,1770,1763,181
|
|
20240618,093800,89832768,1764,1765,1770,1764,1138
|
|
20240618,093700,87825085,1770,1765,1770,1765,119
|
|
20240618,093600,87614595,1765,1770,1770,1765,516
|
|
20240618,093500,86702870,1775,1768,1775,1765,667
|
|
20240618,093400,85524473,1775,1775,1775,1775,1
|
|
20240618,093300,85522698,1767,1776,1776,1767,136
|
|
20240618,093200,85282071,1776,1776,1776,1776,10
|
|
20240618,093100,85264311,1777,1776,1777,1776,12
|
|
20240618,093000,85242997,1777,1777,1777,1767,217
|
|
20240618,092900,84858588,1777,1777,1777,1777,15
|
|
20240618,092800,84831933,1777,1776,1777,1776,103
|
|
20240618,092700,84649003,1770,1770,1776,1770,43
|
|
20240618,092600,84572821,1770,1770,1770,1764,219
|
|
20240618,092500,84186380,1765,1765,1765,1765,1987
|
|
20240618,092400,80679325,1765,1764,1765,1764,158
|
|
20240618,092300,80400559,1765,1765,1765,1765,0
|
|
20240618,092200,80400559,1765,1765,1765,1762,1817
|
|
20240618,092100,77197815,1764,1767,1767,1764,6868
|
|
20240618,092000,65073509,1766,1768,1768,1766,4789
|
|
20240618,091900,56613866,1767,1771,1771,1767,2241
|
|
20240618,091800,52651515,1770,1772,1772,1770,311
|
|
20240618,091700,52100995,1772,1772,1772,1772,0
|
|
20240618,091600,52100995,1772,1770,1772,1770,908
|
|
20240618,091500,50493831,1772,1772,1772,1771,1225
|
|
20240618,091400,48323349,1773,1773,1773,1773,292
|
|
20240618,091300,47805633,1773,1773,1773,1772,730
|
|
20240618,091200,46511882,1775,1775,1775,1775,51
|
|
20240618,091100,46421357,1779,1779,1779,1779,0
|
|
20240618,091000,46421357,1779,1779,1779,1779,0
|
|
20240618,090900,46421357,1779,1779,1779,1771,403
|
|
20240618,090800,45707620,1780,1780,1780,1780,0
|
|
20240618,090700,45707620,1780,1780,1780,1780,0
|
|
20240618,090600,45707620,1780,1780,1780,1771,99
|
|
20240618,090500,45531409,1780,1780,1780,1780,0
|
|
20240618,090400,45531409,1780,1780,1780,1780,2
|
|
20240618,090300,45527849,1781,1781,1781,1781,0
|
|
20240618,090200,45527849,1781,1781,1781,1781,100
|
|
20240618,090100,45349749,1781,1778,1781,1777,1060
|
|
20240618,090000,43466119,1780,1770,1782,1765,24552
|