644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194100,512625105,1912,1912,1912,1912,7801
|
|
20240723,194000,512625105,1912,1912,1912,1912,0
|
|
20240723,193900,512625105,1912,1912,1912,1912,0
|
|
20240723,193800,512625105,1912,1912,1912,1912,0
|
|
20240723,193700,512625105,1912,1912,1912,1912,0
|
|
20240723,193600,512625105,1912,1912,1912,1912,0
|
|
20240723,193500,512625105,1912,1912,1912,1912,0
|
|
20240723,193400,512625105,1912,1912,1912,1912,0
|
|
20240723,193300,512625105,1912,1912,1912,1912,0
|
|
20240723,193200,512625105,1912,1912,1912,1912,0
|
|
20240723,193100,512625105,1912,1912,1912,1912,0
|
|
20240723,193000,512625105,1912,1912,1912,1912,0
|
|
20240723,192900,512625105,1912,1912,1912,1912,0
|
|
20240723,192800,512625105,1912,1912,1912,1912,0
|
|
20240723,192700,512625105,1912,1912,1912,1912,0
|
|
20240723,192600,512625105,1912,1912,1912,1912,0
|
|
20240723,192500,512625105,1912,1912,1912,1912,0
|
|
20240723,192400,512625105,1912,1912,1912,1912,0
|
|
20240723,192300,512625105,1912,1912,1912,1912,0
|
|
20240723,192200,512625105,1912,1912,1912,1912,0
|
|
20240723,192100,512625105,1912,1912,1912,1912,0
|
|
20240723,192000,512625105,1912,1912,1912,1912,0
|
|
20240723,191900,512625105,1912,1912,1912,1912,0
|
|
20240723,191800,512625105,1912,1912,1912,1912,0
|
|
20240723,191700,512625105,1912,1912,1912,1912,0
|
|
20240723,191600,512625105,1912,1912,1912,1912,0
|
|
20240723,191500,512625105,1912,1912,1912,1912,0
|
|
20240723,191400,512625105,1912,1912,1912,1912,0
|
|
20240723,191300,512625105,1912,1912,1912,1912,0
|
|
20240723,191200,512625105,1912,1912,1912,1912,0
|
|
20240723,191100,512625105,1912,1912,1912,1912,7801
|
|
20240723,191000,512625105,1912,1912,1912,1912,0
|
|
20240723,190900,512625105,1912,1912,1912,1912,0
|
|
20240723,190800,512625105,1912,1912,1912,1912,0
|
|
20240723,190700,512625105,1912,1912,1912,1912,0
|
|
20240723,190600,512625105,1912,1912,1912,1912,0
|
|
20240723,190500,512625105,1912,1912,1912,1912,0
|
|
20240723,190400,512625105,1912,1912,1912,1912,0
|
|
20240723,190300,512625105,1912,1912,1912,1912,0
|
|
20240723,190200,512625105,1912,1912,1912,1912,0
|
|
20240723,190100,512625105,1912,1912,1912,1912,0
|
|
20240723,190000,512625105,1912,1912,1912,1912,0
|
|
20240723,185900,512625105,1912,1912,1912,1912,0
|
|
20240723,185800,512625105,1912,1912,1912,1912,0
|
|
20240723,185700,512625105,1912,1912,1912,1912,0
|
|
20240723,185600,512625105,1912,1912,1912,1912,0
|
|
20240723,185500,512625105,1912,1912,1912,1912,0
|
|
20240723,185400,512625105,1912,1912,1912,1912,0
|
|
20240723,185300,512625105,1912,1912,1912,1912,0
|
|
20240723,185200,512625105,1912,1912,1912,1912,0
|
|
20240723,185100,512625105,1912,1912,1912,1912,0
|
|
20240723,185000,512625105,1912,1912,1912,1912,0
|
|
20240723,184900,512625105,1912,1912,1912,1912,0
|
|
20240723,184800,512625105,1912,1912,1912,1912,0
|
|
20240723,184700,512625105,1912,1912,1912,1912,0
|
|
20240723,184600,512625105,1912,1912,1912,1912,0
|
|
20240723,184500,512625105,1912,1912,1912,1912,0
|
|
20240723,184400,512625105,1912,1912,1912,1912,0
|
|
20240723,184300,512625105,1912,1912,1912,1912,0
|
|
20240723,184200,512625105,1912,1912,1912,1912,0
|
|
20240723,184100,512625105,1912,1912,1912,1912,7801
|
|
20240723,184000,512625105,1912,1912,1912,1912,0
|
|
20240723,183900,512625105,1912,1912,1912,1912,0
|
|
20240723,183800,512625105,1912,1912,1912,1912,0
|
|
20240723,183700,512625105,1912,1912,1912,1912,0
|
|
20240723,183600,512625105,1912,1912,1912,1912,0
|
|
20240723,183500,512625105,1912,1912,1912,1912,0
|
|
20240723,183400,512625105,1912,1912,1912,1912,0
|
|
20240723,183300,512625105,1912,1912,1912,1912,0
|
|
20240723,183200,512625105,1912,1912,1912,1912,0
|
|
20240723,183100,512625105,1912,1912,1912,1912,0
|
|
20240723,183000,512625105,1912,1912,1912,1912,0
|
|
20240723,182900,512625105,1912,1912,1912,1912,0
|
|
20240723,182800,512625105,1912,1912,1912,1912,0
|
|
20240723,182700,512625105,1912,1912,1912,1912,0
|
|
20240723,182600,512625105,1912,1912,1912,1912,0
|
|
20240723,182500,512625105,1912,1912,1912,1912,0
|
|
20240723,182400,512625105,1912,1912,1912,1912,0
|
|
20240723,182300,512625105,1912,1912,1912,1912,0
|
|
20240723,182200,512625105,1912,1912,1912,1912,0
|
|
20240723,182100,512625105,1912,1912,1912,1912,0
|
|
20240723,182000,512625105,1912,1912,1912,1912,0
|
|
20240723,181900,512625105,1912,1912,1912,1912,0
|
|
20240723,181800,512625105,1912,1912,1912,1912,0
|
|
20240723,181700,512625105,1912,1912,1912,1912,0
|
|
20240723,181600,512625105,1912,1912,1912,1912,0
|
|
20240723,181500,512625105,1912,1912,1912,1912,0
|
|
20240723,181400,512625105,1912,1912,1912,1912,0
|
|
20240723,181300,512625105,1912,1912,1912,1912,0
|
|
20240723,181200,512625105,1912,1912,1912,1912,0
|
|
20240723,181100,512625105,1912,1912,1912,1912,7801
|
|
20240723,181000,512625105,1912,1912,1912,1912,0
|
|
20240723,180900,512625105,1912,1912,1912,1912,0
|
|
20240723,180800,512625105,1912,1912,1912,1912,0
|
|
20240723,180700,512625105,1912,1912,1912,1912,0
|
|
20240723,180600,512625105,1912,1912,1912,1912,0
|
|
20240723,180500,512625105,1912,1912,1912,1912,0
|
|
20240723,180400,512625105,1912,1912,1912,1912,0
|
|
20240723,180300,512625105,1912,1912,1912,1912,0
|
|
20240723,180200,512625105,1912,1912,1912,1912,0
|
|
20240723,180100,512625105,1912,1912,1912,1912,0
|
|
20240723,180000,512625105,1912,1912,1912,1912,0
|
|
20240723,175900,512625105,1912,1912,1912,1912,0
|
|
20240723,175800,512625105,1912,1912,1912,1912,0
|
|
20240723,175700,512625105,1912,1912,1912,1912,0
|
|
20240723,175600,512625105,1912,1912,1912,1912,0
|
|
20240723,175500,512625105,1912,1912,1912,1912,0
|
|
20240723,175400,512625105,1912,1912,1912,1912,0
|
|
20240723,175300,512625105,1912,1912,1912,1912,0
|
|
20240723,175200,512625105,1912,1912,1912,1912,0
|
|
20240723,175100,512625105,1912,1912,1912,1912,0
|
|
20240723,175000,512625105,1912,1912,1912,1912,0
|
|
20240723,174900,512625105,1912,1912,1912,1912,0
|
|
20240723,174800,512625105,1912,1912,1912,1912,0
|
|
20240723,174700,512625105,1912,1912,1912,1912,0
|
|
20240723,174600,512625105,1912,1912,1912,1912,0
|
|
20240723,174500,512625105,1912,1912,1912,1912,0
|
|
20240723,174400,512625105,1912,1912,1912,1912,0
|
|
20240723,174300,512625105,1912,1912,1912,1912,0
|
|
20240723,174200,512625105,1912,1912,1912,1912,0
|
|
20240723,174100,512625105,1912,1912,1912,1912,7801
|
|
20240723,174000,512625105,1912,1912,1912,1912,0
|
|
20240723,173900,512625105,1912,1912,1912,1912,0
|
|
20240723,173800,512625105,1912,1912,1912,1912,0
|
|
20240723,173700,512625105,1912,1912,1912,1912,0
|
|
20240723,173600,512625105,1912,1912,1912,1912,0
|
|
20240723,173500,512625105,1912,1912,1912,1912,0
|
|
20240723,173400,512625105,1912,1912,1912,1912,0
|
|
20240723,173300,512625105,1912,1912,1912,1912,0
|
|
20240723,173200,512625105,1912,1912,1912,1912,0
|
|
20240723,173100,512625105,1912,1912,1912,1912,0
|
|
20240723,173000,512625105,1912,1912,1912,1912,0
|
|
20240723,172900,512625105,1912,1912,1912,1912,0
|
|
20240723,172800,512625105,1912,1912,1912,1912,0
|
|
20240723,172700,512625105,1912,1912,1912,1912,0
|
|
20240723,172600,512625105,1912,1912,1912,1912,0
|
|
20240723,172500,512625105,1912,1912,1912,1912,0
|
|
20240723,172400,512625105,1912,1912,1912,1912,0
|
|
20240723,172300,512625105,1912,1912,1912,1912,0
|
|
20240723,172200,512625105,1912,1912,1912,1912,0
|
|
20240723,172100,512625105,1912,1912,1912,1912,0
|
|
20240723,172000,512625105,1912,1912,1912,1912,0
|
|
20240723,171900,512625105,1912,1912,1912,1912,0
|
|
20240723,171800,512625105,1912,1912,1912,1912,0
|
|
20240723,171700,512625105,1912,1912,1912,1912,0
|
|
20240723,171600,512625105,1912,1912,1912,1912,0
|
|
20240723,171500,512625105,1912,1912,1912,1912,0
|
|
20240723,171400,512625105,1912,1912,1912,1912,0
|
|
20240723,171300,512625105,1912,1912,1912,1912,0
|
|
20240723,171200,512625105,1912,1912,1912,1912,0
|
|
20240723,171100,512625105,1912,1912,1912,1912,7801
|
|
20240723,171000,512625105,1912,1912,1912,1912,0
|
|
20240723,170900,512625105,1912,1912,1912,1912,0
|
|
20240723,170800,512625105,1912,1912,1912,1912,0
|
|
20240723,170700,512625105,1912,1912,1912,1912,0
|
|
20240723,170600,512625105,1912,1912,1912,1912,0
|
|
20240723,170500,512625105,1912,1912,1912,1912,0
|
|
20240723,170400,512625105,1912,1912,1912,1912,0
|
|
20240723,170300,512625105,1912,1912,1912,1912,0
|
|
20240723,170200,512625105,1912,1912,1912,1912,0
|
|
20240723,170100,512625105,1912,1912,1912,1912,0
|
|
20240723,170000,512625105,1912,1912,1912,1912,0
|
|
20240723,165900,512625105,1912,1912,1912,1912,0
|
|
20240723,165800,512625105,1912,1912,1912,1912,0
|
|
20240723,165700,512625105,1912,1912,1912,1912,0
|
|
20240723,165600,512625105,1912,1912,1912,1912,0
|
|
20240723,165500,512625105,1912,1912,1912,1912,0
|
|
20240723,165400,512625105,1912,1912,1912,1912,0
|
|
20240723,165300,512625105,1912,1912,1912,1912,0
|
|
20240723,165200,512625105,1912,1912,1912,1912,0
|
|
20240723,165100,512625105,1912,1912,1912,1912,0
|
|
20240723,165000,512625105,1912,1912,1912,1912,0
|
|
20240723,164900,512625105,1912,1912,1912,1912,0
|
|
20240723,164800,512625105,1912,1912,1912,1912,0
|
|
20240723,164700,512625105,1912,1912,1912,1912,0
|
|
20240723,164600,512625105,1912,1912,1912,1912,0
|
|
20240723,164500,512625105,1912,1912,1912,1912,0
|
|
20240723,164400,512625105,1912,1912,1912,1912,0
|
|
20240723,164300,512625105,1912,1912,1912,1912,0
|
|
20240723,164200,512625105,1912,1912,1912,1912,0
|
|
20240723,164100,512625105,1912,1912,1912,1912,7801
|
|
20240723,164000,512625105,1912,1912,1912,1912,0
|
|
20240723,163900,512625105,1912,1912,1912,1912,0
|
|
20240723,163800,512625105,1912,1912,1912,1912,0
|
|
20240723,163700,512625105,1912,1912,1912,1912,0
|
|
20240723,163600,512625105,1912,1912,1912,1912,0
|
|
20240723,163500,512625105,1912,1912,1912,1912,0
|
|
20240723,163400,512625105,1912,1912,1912,1912,0
|
|
20240723,163300,512625105,1912,1912,1912,1912,0
|
|
20240723,163200,512625105,1912,1912,1912,1912,0
|
|
20240723,163100,512625105,1912,1912,1912,1912,0
|
|
20240723,163000,512625105,1912,1912,1912,1912,0
|
|
20240723,162900,512625105,1912,1912,1912,1912,0
|
|
20240723,162800,512625105,1912,1912,1912,1912,0
|
|
20240723,162700,512625105,1912,1912,1912,1912,0
|
|
20240723,162600,512625105,1912,1912,1912,1912,0
|
|
20240723,162500,512625105,1912,1912,1912,1912,0
|
|
20240723,162400,512625105,1912,1912,1912,1912,0
|
|
20240723,162300,512625105,1912,1912,1912,1912,0
|
|
20240723,162200,512625105,1912,1912,1912,1912,0
|
|
20240723,162100,512625105,1912,1912,1912,1912,0
|
|
20240723,162000,512625105,1912,1912,1912,1912,0
|
|
20240723,161900,512625105,1912,1912,1912,1912,0
|
|
20240723,161800,512625105,1912,1912,1912,1912,0
|
|
20240723,161700,512625105,1912,1912,1912,1912,0
|
|
20240723,161600,512625105,1912,1912,1912,1912,0
|
|
20240723,161500,512625105,1912,1912,1912,1912,0
|
|
20240723,161400,512625105,1912,1912,1912,1912,0
|
|
20240723,161300,512625105,1912,1912,1912,1912,0
|
|
20240723,161200,512625105,1912,1912,1912,1912,0
|
|
20240723,161100,512625105,1912,1912,1912,1912,7801
|
|
20240723,161000,512625105,1912,1912,1912,1912,0
|
|
20240723,160900,512625105,1912,1912,1912,1912,0
|
|
20240723,160800,512625105,1912,1912,1912,1912,0
|
|
20240723,160700,512625105,1912,1912,1912,1912,0
|
|
20240723,160600,512625105,1912,1912,1912,1912,0
|
|
20240723,160500,512625105,1912,1912,1912,1912,0
|
|
20240723,160400,512625105,1912,1912,1912,1912,0
|
|
20240723,160300,512625105,1912,1912,1912,1912,0
|
|
20240723,160200,512625105,1912,1912,1912,1912,0
|
|
20240723,160100,512625105,1912,1912,1912,1912,0
|
|
20240723,160000,512625105,1912,1912,1912,1912,0
|
|
20240723,155900,512625105,1912,1912,1912,1912,0
|
|
20240723,155800,512625105,1912,1912,1912,1912,0
|
|
20240723,155700,512625105,1912,1912,1912,1912,0
|
|
20240723,155600,512625105,1912,1912,1912,1912,0
|
|
20240723,155500,512625105,1912,1912,1912,1912,0
|
|
20240723,155400,512625105,1912,1912,1912,1912,0
|
|
20240723,155300,512625105,1912,1912,1912,1912,0
|
|
20240723,155200,512625105,1912,1912,1912,1912,0
|
|
20240723,155100,512625105,1912,1912,1912,1912,0
|
|
20240723,155000,512625105,1912,1912,1912,1912,0
|
|
20240723,154900,512625105,1912,1912,1912,1912,0
|
|
20240723,154800,512625105,1912,1912,1912,1912,0
|
|
20240723,154700,512625105,1912,1912,1912,1912,0
|
|
20240723,154600,512625105,1912,1912,1912,1912,0
|
|
20240723,154500,512625105,1912,1912,1912,1912,0
|
|
20240723,154400,512625105,1912,1912,1912,1912,0
|
|
20240723,154300,512625105,1912,1912,1912,1912,0
|
|
20240723,154200,512625105,1912,1912,1912,1912,0
|
|
20240723,154100,512625105,1912,1912,1912,1912,7801
|
|
20240723,154000,512625105,1912,1912,1912,1912,0
|
|
20240723,153900,512625105,1912,1912,1912,1912,0
|
|
20240723,153800,512625105,1912,1912,1912,1912,0
|
|
20240723,153700,512625105,1912,1912,1912,1912,0
|
|
20240723,153600,512625105,1912,1912,1912,1912,0
|
|
20240723,153500,512625105,1912,1912,1912,1912,0
|
|
20240723,153400,512625105,1912,1912,1912,1912,0
|
|
20240723,153300,512625105,1912,1912,1912,1912,0
|
|
20240723,153200,512625105,1912,1912,1912,1912,0
|
|
20240723,153100,512625105,1912,1912,1912,1912,0
|
|
20240723,153000,512625105,1912,1912,1912,1912,7801
|
|
20240723,152900,497709593,1911,1911,1911,1911,0
|
|
20240723,152800,497709593,1911,1911,1911,1911,0
|
|
20240723,152700,497709593,1911,1911,1911,1911,0
|
|
20240723,152600,497709593,1911,1911,1911,1911,0
|
|
20240723,152500,497709593,1911,1911,1911,1911,0
|
|
20240723,152400,497709593,1911,1911,1911,1911,0
|
|
20240723,152300,497709593,1911,1911,1911,1911,0
|
|
20240723,152200,497709593,1911,1911,1911,1911,0
|
|
20240723,152100,497709593,1911,1911,1911,1911,0
|
|
20240723,152000,497709593,1911,1911,1911,1911,0
|
|
20240723,151900,497709593,1911,1920,1920,1901,8579
|
|
20240723,151800,481305553,1920,1928,1930,1913,18490
|
|
20240723,151700,445677292,1929,1920,1929,1911,15761
|
|
20240723,151600,415305210,1929,1930,1930,1929,7455
|
|
20240723,151500,400917061,1930,1930,1930,1930,0
|
|
20240723,151400,400917061,1930,1910,1930,1910,11465
|
|
20240723,151300,378929180,1910,1900,1910,1899,6118
|
|
20240723,151200,367281085,1900,1904,1904,1900,2011
|
|
20240723,151100,363452181,1904,1904,1904,1901,1281
|
|
20240723,151000,361016157,1904,1891,1904,1875,8901
|
|
20240723,150900,344165174,1894,1894,1905,1894,2415
|
|
20240723,150800,339590752,1894,1874,1905,1874,11316
|
|
20240723,150700,318234098,1875,1875,1875,1875,6
|
|
20240723,150600,318222848,1874,1866,1874,1866,14612
|
|
20240723,150500,290912321,1865,1862,1865,1860,5953
|
|
20240723,150400,279820143,1862,1862,1862,1862,1001
|
|
20240723,150300,277956281,1863,1862,1863,1862,1415
|
|
20240723,150200,275320358,1862,1862,1862,1849,2475
|
|
20240723,150100,270718408,1850,1863,1863,1850,959
|
|
20240723,150000,268940215,1863,1863,1863,1863,0
|
|
20240723,145900,268940215,1863,1863,1863,1863,3
|
|
20240723,145800,268934626,1849,1849,1849,1849,100
|
|
20240723,145700,268749726,1866,1866,1866,1866,0
|
|
20240723,145600,268749726,1866,1866,1866,1866,0
|
|
20240723,145500,268749726,1866,1855,1866,1855,2461
|
|
20240723,145400,264165082,1846,1846,1846,1846,50
|
|
20240723,145300,264072782,1846,1846,1856,1846,3728
|
|
20240723,145200,257184964,1846,1846,1846,1846,1331
|
|
20240723,145100,254727938,1846,1846,1846,1846,0
|
|
20240723,145000,254727938,1846,1846,1846,1846,0
|
|
20240723,144900,254727938,1846,1845,1846,1845,674
|
|
20240723,144800,253483911,1845,1844,1845,1836,1380
|
|
20240723,144700,250946464,1844,1844,1844,1844,40
|
|
20240723,144600,250872704,1846,1846,1846,1846,3
|
|
20240723,144500,250867166,1846,1846,1846,1846,0
|
|
20240723,144400,250867166,1846,1846,1846,1846,127
|
|
20240723,144300,250632724,1846,1846,1846,1846,20
|
|
20240723,144200,250595804,1846,1846,1846,1846,360
|
|
20240723,144100,249931244,1846,1846,1846,1846,96
|
|
20240723,144000,249754028,1846,1846,1846,1846,10
|
|
20240723,143900,249735568,1862,1859,1862,1859,1382
|
|
20240723,143800,247165642,1859,1850,1859,1850,280
|
|
20240723,143700,246647625,1844,1860,1860,1844,1164
|
|
20240723,143600,244493081,1860,1844,1861,1844,8033
|
|
20240723,143500,229553998,1844,1844,1844,1844,140
|
|
20240723,143400,229295838,1844,1844,1844,1844,460
|
|
20240723,143300,228447598,1844,1844,1844,1844,123
|
|
20240723,143200,228220786,1841,1826,1841,1826,22188
|
|
20240723,143100,187594476,1826,1822,1826,1822,1226
|
|
20240723,143000,185358382,1822,1822,1822,1822,0
|
|
20240723,142900,185358382,1822,1822,1822,1822,100
|
|
20240723,142800,185176182,1822,1822,1822,1822,0
|
|
20240723,142700,185176182,1822,1822,1822,1822,0
|
|
20240723,142600,185176182,1822,1822,1822,1822,3
|
|
20240723,142500,185170716,1815,1822,1822,1815,2301
|
|
20240723,142400,180994394,1822,1819,1822,1819,866
|
|
20240723,142300,179418440,1814,1814,1814,1814,0
|
|
20240723,142200,179418440,1814,1814,1814,1814,1
|
|
20240723,142100,179416626,1819,1819,1819,1819,0
|
|
20240723,142000,179416626,1819,1819,1819,1819,0
|
|
20240723,141900,179416626,1819,1819,1819,1819,0
|
|
20240723,141800,179416626,1819,1819,1819,1819,500
|
|
20240723,141700,178507126,1819,1818,1819,1818,600
|
|
20240723,141600,177416227,1818,1818,1818,1818,0
|
|
20240723,141500,177416227,1818,1818,1818,1818,5
|
|
20240723,141400,177407137,1820,1820,1820,1820,0
|
|
20240723,141300,177407137,1820,1819,1820,1819,4
|
|
20240723,141200,177399858,1819,1819,1819,1819,3
|
|
20240723,141100,177394401,1820,1819,1820,1819,12
|
|
20240723,141000,177372572,1819,1819,1819,1819,1
|
|
20240723,140900,177370753,1819,1819,1819,1819,0
|
|
20240723,140800,177370753,1819,1819,1819,1819,0
|
|
20240723,140700,177370753,1819,1819,1819,1819,0
|
|
20240723,140600,177370753,1819,1819,1819,1819,13
|
|
20240723,140500,177347106,1819,1819,1819,1819,7
|
|
20240723,140400,177334373,1817,1817,1818,1817,1005
|
|
20240723,140300,175507291,1818,1818,1818,1818,0
|
|
20240723,140200,175507291,1818,1817,1818,1817,183
|
|
20240723,140100,175174609,1818,1818,1818,1818,0
|
|
20240723,140000,175174609,1818,1818,1818,1818,0
|
|
20240723,135900,175174609,1818,1818,1818,1818,0
|
|
20240723,135800,175174609,1818,1818,1818,1818,0
|
|
20240723,135700,175174609,1818,1817,1818,1817,100
|
|
20240723,135600,174992871,1818,1814,1818,1814,222
|
|
20240723,135500,174589861,1800,1809,1817,1800,3934
|
|
20240723,135400,167502081,1810,1810,1810,1810,1054
|
|
20240723,135300,165594341,1818,1818,1818,1818,0
|
|
20240723,135200,165594341,1818,1818,1818,1818,3
|
|
20240723,135100,165588887,1809,1809,1809,1809,0
|
|
20240723,135000,165588887,1809,1809,1809,1809,500
|
|
20240723,134900,164684387,1818,1818,1818,1818,8
|
|
20240723,134800,164669843,1809,1812,1812,1809,500
|
|
20240723,134700,163764689,1827,1827,1827,1827,0
|
|
20240723,134600,163764689,1827,1827,1827,1827,0
|
|
20240723,134500,163764689,1827,1827,1827,1827,0
|
|
20240723,134400,163764689,1827,1827,1827,1827,0
|
|
20240723,134300,163764689,1827,1827,1827,1827,0
|
|
20240723,134200,163764689,1827,1827,1827,1827,0
|
|
20240723,134100,163764689,1827,1827,1827,1827,0
|
|
20240723,134000,163764689,1827,1827,1827,1827,0
|
|
20240723,133900,163764689,1827,1827,1827,1827,0
|
|
20240723,133800,163764689,1827,1827,1827,1827,0
|
|
20240723,133700,163764689,1827,1827,1827,1827,27
|
|
20240723,133600,163715360,1828,1818,1828,1818,1500
|
|
20240723,133500,160977133,1818,1815,1818,1815,700
|
|
20240723,133400,159705231,1815,1810,1815,1809,895
|
|
20240723,133300,158082616,1810,1810,1810,1810,100
|
|
20240723,133200,157901616,1809,1809,1809,1809,0
|
|
20240723,133100,157901616,1809,1809,1809,1809,0
|
|
20240723,133000,157901616,1809,1809,1809,1809,0
|
|
20240723,132900,157901616,1809,1809,1809,1809,0
|
|
20240723,132800,157901616,1809,1809,1809,1809,0
|
|
20240723,132700,157901616,1809,1808,1819,1808,65
|
|
20240723,132600,157783837,1808,1808,1808,1808,200
|
|
20240723,132500,157422237,1809,1809,1809,1809,0
|
|
20240723,132400,157422237,1809,1809,1809,1809,0
|
|
20240723,132300,157422237,1809,1810,1810,1809,120
|
|
20240723,132200,157205146,1814,1814,1814,1814,0
|
|
20240723,132100,157205146,1814,1814,1814,1814,0
|
|
20240723,132000,157205146,1814,1814,1814,1814,0
|
|
20240723,131900,157205146,1814,1814,1814,1814,0
|
|
20240723,131800,157205146,1814,1814,1814,1814,0
|
|
20240723,131700,157205146,1814,1815,1815,1814,68
|
|
20240723,131600,157081780,1817,1817,1817,1817,1
|
|
20240723,131500,157079963,1818,1818,1818,1818,4
|
|
20240723,131400,157072691,1829,1829,1829,1829,0
|
|
20240723,131300,157072691,1829,1829,1829,1829,0
|
|
20240723,131200,157072691,1829,1829,1829,1829,0
|
|
20240723,131100,157072691,1829,1829,1829,1829,0
|
|
20240723,131000,157072691,1829,1829,1829,1829,0
|
|
20240723,130900,157072691,1829,1829,1829,1829,0
|
|
20240723,130800,157072691,1829,1819,1829,1819,77
|
|
20240723,130700,156932466,1819,1820,1820,1819,2956
|
|
20240723,130600,151555456,1828,1828,1828,1828,0
|
|
20240723,130500,151555456,1828,1828,1828,1828,0
|
|
20240723,130400,151555456,1828,1828,1828,1828,0
|
|
20240723,130300,151555456,1828,1828,1828,1828,0
|
|
20240723,130200,151555456,1828,1828,1828,1828,0
|
|
20240723,130100,151555456,1828,1828,1828,1828,0
|
|
20240723,130000,151555456,1828,1828,1828,1828,2
|
|
20240723,125900,151551800,1829,1829,1829,1829,0
|
|
20240723,125800,151551800,1829,1829,1829,1829,0
|
|
20240723,125700,151551800,1829,1829,1829,1829,0
|
|
20240723,125600,151551800,1829,1829,1829,1829,0
|
|
20240723,125500,151551800,1829,1829,1829,1829,0
|
|
20240723,125400,151551800,1829,1825,1829,1825,100
|
|
20240723,125300,151368949,1820,1820,1820,1820,399
|
|
20240723,125200,150642769,1820,1820,1820,1820,0
|
|
20240723,125100,150642769,1820,1820,1820,1820,0
|
|
20240723,125000,150642769,1820,1820,1820,1820,14
|
|
20240723,124900,150617289,1823,1823,1823,1823,0
|
|
20240723,124800,150617289,1823,1823,1823,1823,0
|
|
20240723,124700,150617289,1823,1823,1823,1823,0
|
|
20240723,124600,150617289,1823,1823,1823,1823,11
|
|
20240723,124500,150597236,1828,1828,1828,1828,1
|
|
20240723,124400,150595408,1828,1828,1828,1828,9
|
|
20240723,124300,150578956,1828,1828,1828,1828,6
|
|
20240723,124200,150567988,1828,1828,1828,1828,1
|
|
20240723,124100,150566160,1828,1828,1828,1828,0
|
|
20240723,124000,150566160,1828,1828,1828,1828,0
|
|
20240723,123900,150566160,1828,1828,1828,1828,0
|
|
20240723,123800,150566160,1828,1828,1828,1828,8
|
|
20240723,123700,150551536,1819,1819,1819,1819,0
|
|
20240723,123600,150551536,1819,1819,1819,1819,0
|
|
20240723,123500,150551536,1819,1819,1819,1819,20
|
|
20240723,123400,150515156,1830,1830,1830,1830,0
|
|
20240723,123300,150515156,1830,1830,1830,1830,0
|
|
20240723,123200,150515156,1830,1830,1830,1830,4
|
|
20240723,123100,150507836,1831,1831,1831,1831,2
|
|
20240723,123000,150504174,1820,1820,1820,1820,0
|
|
20240723,122900,150504174,1820,1820,1820,1820,0
|
|
20240723,122800,150504174,1820,1820,1820,1820,0
|
|
20240723,122700,150504174,1820,1820,1820,1820,0
|
|
20240723,122600,150504174,1820,1820,1820,1820,0
|
|
20240723,122500,150504174,1820,1820,1820,1820,50
|
|
20240723,122400,150413174,1839,1820,1839,1820,56
|
|
20240723,122300,150310230,1837,1826,1837,1823,571
|
|
20240723,122200,149267576,1826,1826,1826,1826,0
|
|
20240723,122100,149267576,1826,1828,1828,1826,922
|
|
20240723,122000,147582307,1828,1829,1829,1828,190
|
|
20240723,121900,147234877,1840,1840,1840,1840,0
|
|
20240723,121800,147234877,1840,1840,1840,1840,130
|
|
20240723,121700,146995677,1840,1838,1840,1838,4
|
|
20240723,121600,146988319,1837,1830,1837,1830,39
|
|
20240723,121500,146916895,1831,1831,1831,1831,0
|
|
20240723,121400,146916895,1831,1831,1831,1831,1
|
|
20240723,121300,146915064,1831,1823,1841,1823,331
|
|
20240723,121200,146306413,1832,1843,1862,1832,354
|
|
20240723,121100,145654596,1868,1864,1879,1864,767
|
|
20240723,121000,144219465,1860,1828,1860,1828,11266
|
|
20240723,120900,123323616,1829,1828,1829,1828,1000
|
|
20240723,120800,121494666,1829,1829,1829,1829,0
|
|
20240723,120700,121494666,1829,1829,1829,1829,0
|
|
20240723,120600,121494666,1829,1829,1829,1829,0
|
|
20240723,120500,121494666,1829,1818,1829,1818,500
|
|
20240723,120400,120581846,1815,1815,1815,1815,0
|
|
20240723,120300,120581846,1815,1815,1815,1815,0
|
|
20240723,120200,120581846,1815,1808,1815,1808,8803
|
|
20240723,120100,104618229,1807,1804,1807,1804,2386
|
|
20240723,120000,100309070,1790,1790,1790,1790,56
|
|
20240723,115900,100208830,1785,1785,1785,1785,0
|
|
20240723,115800,100208830,1785,1785,1785,1785,0
|
|
20240723,115700,100208830,1785,1785,1785,1785,0
|
|
20240723,115600,100208830,1785,1785,1785,1785,0
|
|
20240723,115500,100208830,1785,1785,1785,1785,0
|
|
20240723,115400,100208830,1785,1785,1785,1785,0
|
|
20240723,115300,100208830,1785,1785,1785,1785,1304
|
|
20240723,115200,97881190,1785,1785,1785,1785,0
|
|
20240723,115100,97881190,1785,1785,1785,1785,0
|
|
20240723,115000,97881190,1785,1785,1785,1785,0
|
|
20240723,114900,97881190,1785,1785,1785,1785,0
|
|
20240723,114800,97881190,1785,1785,1785,1785,538
|
|
20240723,114700,96920860,1785,1785,1785,1785,0
|
|
20240723,114600,96920860,1785,1785,1785,1785,0
|
|
20240723,114500,96920860,1785,1785,1785,1785,0
|
|
20240723,114400,96920860,1785,1785,1785,1785,0
|
|
20240723,114300,96920860,1785,1785,1785,1785,0
|
|
20240723,114200,96920860,1785,1785,1785,1785,601
|
|
20240723,114100,95848075,1785,1785,1785,1785,0
|
|
20240723,114000,95848075,1785,1785,1785,1785,0
|
|
20240723,113900,95848075,1785,1785,1785,1785,0
|
|
20240723,113800,95848075,1785,1785,1785,1785,0
|
|
20240723,113700,95848075,1785,1785,1785,1785,14
|
|
20240723,113600,95823085,1785,1785,1785,1785,0
|
|
20240723,113500,95823085,1785,1785,1785,1785,172
|
|
20240723,113400,95516065,1789,1789,1789,1789,0
|
|
20240723,113300,95516065,1789,1789,1789,1789,0
|
|
20240723,113200,95516065,1789,1789,1789,1789,0
|
|
20240723,113100,95516065,1789,1789,1789,1789,0
|
|
20240723,113000,95516065,1789,1789,1789,1789,0
|
|
20240723,112900,95516065,1789,1789,1789,1789,0
|
|
20240723,112800,95516065,1789,1789,1789,1789,0
|
|
20240723,112700,95516065,1789,1789,1789,1789,0
|
|
20240723,112600,95516065,1789,1789,1789,1789,167
|
|
20240723,112500,95217302,1789,1789,1789,1789,8
|
|
20240723,112400,95202990,1780,1780,1780,1780,0
|
|
20240723,112300,95202990,1780,1781,1781,1780,3500
|
|
20240723,112200,88972259,1781,1781,1781,1781,269
|
|
20240723,112100,88493170,1781,1781,1781,1781,0
|
|
20240723,112000,88493170,1781,1781,1781,1781,231
|
|
20240723,111900,88081759,1789,1789,1789,1789,0
|
|
20240723,111800,88081759,1789,1789,1789,1789,0
|
|
20240723,111700,88081759,1789,1789,1789,1789,0
|
|
20240723,111600,88081759,1789,1789,1789,1789,0
|
|
20240723,111500,88081759,1789,1789,1789,1789,0
|
|
20240723,111400,88081759,1789,1789,1789,1789,0
|
|
20240723,111300,88081759,1789,1789,1789,1789,0
|
|
20240723,111200,88081759,1789,1789,1789,1789,0
|
|
20240723,111100,88081759,1789,1789,1789,1789,0
|
|
20240723,111000,88081759,1789,1789,1789,1789,0
|
|
20240723,110900,88081759,1789,1789,1789,1789,8
|
|
20240723,110800,88067447,1781,1781,1781,1781,0
|
|
20240723,110700,88067447,1781,1781,1781,1781,0
|
|
20240723,110600,88067447,1781,1781,1781,1781,0
|
|
20240723,110500,88067447,1781,1781,1781,1781,0
|
|
20240723,110400,88067447,1781,1781,1781,1781,0
|
|
20240723,110300,88067447,1781,1781,1781,1781,0
|
|
20240723,110200,88067447,1781,1781,1781,1781,0
|
|
20240723,110100,88067447,1781,1781,1781,1781,500
|
|
20240723,110000,87176947,1781,1781,1781,1781,0
|
|
20240723,105900,87176947,1781,1781,1781,1781,0
|
|
20240723,105800,87176947,1781,1781,1781,1781,0
|
|
20240723,105700,87176947,1781,1781,1781,1781,0
|
|
20240723,105600,87176947,1781,1781,1781,1781,0
|
|
20240723,105500,87176947,1781,1781,1781,1781,644
|
|
20240723,105400,86029983,1781,1781,1781,1781,0
|
|
20240723,105300,86029983,1781,1781,1781,1781,0
|
|
20240723,105200,86029983,1781,1781,1781,1781,0
|
|
20240723,105100,86029983,1781,1781,1781,1781,1030
|
|
20240723,105000,84195553,1805,1805,1805,1805,0
|
|
20240723,104900,84195553,1805,1805,1805,1805,0
|
|
20240723,104800,84195553,1805,1781,1805,1781,2445
|
|
20240723,104700,79838337,1781,1781,1781,1781,22
|
|
20240723,104600,79799155,1781,1782,1782,1781,4101
|
|
20240723,104500,72492492,1787,1788,1788,1787,933
|
|
20240723,104400,70824391,1796,1792,1796,1791,180
|
|
20240723,104300,70501950,1804,1804,1804,1804,200
|
|
20240723,104200,70141150,1805,1805,1805,1805,0
|
|
20240723,104100,70141150,1805,1805,1805,1805,0
|
|
20240723,104000,70141150,1805,1804,1805,1804,50
|
|
20240723,103900,70050918,1799,1799,1799,1799,0
|
|
20240723,103800,70050918,1799,1798,1799,1797,278
|
|
20240723,103700,69551242,1807,1807,1807,1807,200
|
|
20240723,103600,69189842,1798,1798,1798,1798,100
|
|
20240723,103500,69010042,1798,1798,1798,1798,0
|
|
20240723,103400,69010042,1798,1798,1798,1798,50
|
|
20240723,103300,68920142,1808,1808,1808,1808,0
|
|
20240723,103200,68920142,1808,1808,1808,1808,5
|
|
20240723,103100,68911102,1809,1809,1809,1809,3
|
|
20240723,103000,68905675,1809,1809,1809,1809,0
|
|
20240723,102900,68905675,1809,1809,1809,1809,0
|
|
20240723,102800,68905675,1809,1809,1809,1809,0
|
|
20240723,102700,68905675,1809,1800,1809,1800,110
|
|
20240723,102600,68707432,1800,1800,1800,1800,10
|
|
20240723,102500,68689432,1800,1800,1800,1800,0
|
|
20240723,102400,68689432,1800,1800,1800,1800,20
|
|
20240723,102300,68653432,1798,1798,1798,1798,0
|
|
20240723,102200,68653432,1798,1802,1802,1798,54
|
|
20240723,102100,68556324,1809,1809,1809,1809,0
|
|
20240723,102000,68556324,1809,1809,1809,1809,1
|
|
20240723,101900,68554515,1809,1809,1809,1809,0
|
|
20240723,101800,68554515,1809,1809,1809,1809,0
|
|
20240723,101700,68554515,1809,1809,1809,1809,0
|
|
20240723,101600,68554515,1809,1806,1809,1806,551
|
|
20240723,101500,67557895,1806,1799,1806,1799,596
|
|
20240723,101400,66484356,1799,1797,1799,1797,169
|
|
20240723,101300,66180565,1795,1795,1795,1795,3
|
|
20240723,101200,66175180,1796,1795,1796,1795,159
|
|
20240723,101100,65889695,1795,1789,1795,1789,854
|
|
20240723,101000,64360071,1788,1788,1788,1788,0
|
|
20240723,100900,64360071,1788,1788,1788,1788,0
|
|
20240723,100800,64360071,1788,1788,1788,1788,100
|
|
20240723,100700,64181271,1788,1788,1788,1788,150
|
|
20240723,100600,63913071,1790,1790,1790,1790,0
|
|
20240723,100500,63913071,1790,1790,1790,1790,0
|
|
20240723,100400,63913071,1790,1790,1790,1790,0
|
|
20240723,100300,63913071,1790,1789,1791,1789,208
|
|
20240723,100200,63540821,1789,1784,1789,1784,638
|
|
20240723,100100,62401597,1784,1784,1784,1784,0
|
|
20240723,100000,62401597,1784,1784,1784,1784,102
|
|
20240723,095900,62219629,1784,1784,1784,1784,0
|
|
20240723,095800,62219629,1784,1784,1784,1784,1
|
|
20240723,095700,62217845,1784,1784,1784,1784,0
|
|
20240723,095600,62217845,1784,1784,1784,1784,0
|
|
20240723,095500,62217845,1784,1784,1784,1784,2
|
|
20240723,095400,62214277,1780,1784,1784,1780,301
|
|
20240723,095300,61678493,1784,1784,1784,1784,0
|
|
20240723,095200,61678493,1784,1784,1784,1784,10
|
|
20240723,095100,61660653,1785,1785,1785,1785,0
|
|
20240723,095000,61660653,1785,1785,1785,1785,0
|
|
20240723,094900,61660653,1785,1780,1785,1780,150
|
|
20240723,094800,61393343,1780,1778,1780,1778,30
|
|
20240723,094700,61339970,1777,1772,1777,1772,284
|
|
20240723,094600,60835732,1771,1771,1771,1771,10
|
|
20240723,094500,60818022,1771,1771,1771,1771,140
|
|
20240723,094400,60570082,1773,1773,1773,1773,0
|
|
20240723,094300,60570082,1773,1773,1773,1773,0
|
|
20240723,094200,60570082,1773,1773,1773,1773,5
|
|
20240723,094100,60561217,1755,1755,1755,1755,0
|
|
20240723,094000,60561217,1755,1768,1768,1755,2000
|
|
20240723,093900,57048803,1773,1776,1776,1773,50
|
|
20240723,093800,56960123,1756,1769,1769,1756,1183
|
|
20240723,093700,54877191,1768,1768,1768,1768,0
|
|
20240723,093600,54877191,1768,1768,1768,1768,0
|
|
20240723,093500,54877191,1768,1768,1768,1768,0
|
|
20240723,093400,54877191,1768,1769,1769,1768,63
|
|
20240723,093300,54765787,1768,1772,1772,1768,2557
|
|
20240723,093200,50238935,1772,1772,1772,1772,20
|
|
20240723,093100,50203495,1782,1782,1782,1782,0
|
|
20240723,093000,50203495,1782,1782,1782,1782,2
|
|
20240723,092900,50199931,1783,1783,1783,1783,0
|
|
20240723,092800,50199931,1783,1783,1783,1783,1
|
|
20240723,092700,50198148,1770,1770,1770,1770,700
|
|
20240723,092600,48959148,1770,1784,1784,1770,718
|
|
20240723,092500,47686887,1770,1770,1770,1770,0
|
|
20240723,092400,47686887,1770,1785,1785,1770,3
|
|
20240723,092300,47681552,1785,1785,1785,1785,0
|
|
20240723,092200,47681552,1785,1785,1785,1785,0
|
|
20240723,092100,47681552,1785,1768,1785,1761,870
|
|
20240723,092000,46143068,1785,1785,1785,1785,0
|
|
20240723,091900,46143068,1785,1785,1785,1785,50
|
|
20240723,091800,46053818,1787,1787,1787,1787,217
|
|
20240723,091700,45666039,1767,1792,1792,1761,2621
|
|
20240723,091600,41018026,1792,1792,1792,1792,0
|
|
20240723,091500,41018026,1792,1798,1798,1792,5
|
|
20240723,091400,41009042,1798,1804,1804,1798,1322
|
|
20240723,091300,38624759,1804,1805,1805,1804,2260
|
|
20240723,091200,34545688,1805,1806,1806,1805,1000
|
|
20240723,091100,32740657,1804,1804,1804,1804,50
|
|
20240723,091000,32650457,1803,1804,1804,1803,242
|
|
20240723,090900,32214079,1806,1806,1806,1806,1
|
|
20240723,090800,32212273,1832,1832,1832,1832,506
|
|
20240723,090700,31285281,1832,1813,1835,1813,333
|
|
20240723,090600,30679162,1813,1813,1813,1813,392
|
|
20240723,090500,29968466,1813,1813,1813,1813,23
|
|
20240723,090400,29926767,1788,1788,1788,1788,6
|
|
20240723,090300,29916039,1786,1785,1786,1785,1198
|
|
20240723,090200,27777226,1775,1785,1785,1775,4429
|
|
20240723,090100,19915651,1786,1783,1786,1783,2025
|
|
20240723,090000,16299910,1786,1755,1786,1755,9287
|