647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194400,116818088,1768,1768,1768,1768,50
|
|
20240619,194300,116818088,1768,1768,1768,1768,0
|
|
20240619,194200,116818088,1768,1768,1768,1768,0
|
|
20240619,194100,116818088,1768,1768,1768,1768,0
|
|
20240619,194000,116818088,1768,1768,1768,1768,0
|
|
20240619,193900,116818088,1768,1768,1768,1768,0
|
|
20240619,193800,116818088,1768,1768,1768,1768,0
|
|
20240619,193700,116818088,1768,1768,1768,1768,0
|
|
20240619,193600,116818088,1768,1768,1768,1768,0
|
|
20240619,193500,116818088,1768,1768,1768,1768,0
|
|
20240619,193400,116818088,1768,1768,1768,1768,0
|
|
20240619,193300,116818088,1768,1768,1768,1768,0
|
|
20240619,193200,116818088,1768,1768,1768,1768,0
|
|
20240619,193100,116818088,1768,1768,1768,1768,0
|
|
20240619,193000,116818088,1768,1768,1768,1768,0
|
|
20240619,192900,116818088,1768,1768,1768,1768,0
|
|
20240619,192800,116818088,1768,1768,1768,1768,0
|
|
20240619,192700,116818088,1768,1768,1768,1768,0
|
|
20240619,192600,116818088,1768,1768,1768,1768,0
|
|
20240619,192500,116818088,1768,1768,1768,1768,0
|
|
20240619,192400,116818088,1768,1768,1768,1768,0
|
|
20240619,192300,116818088,1768,1768,1768,1768,0
|
|
20240619,192200,116818088,1768,1768,1768,1768,0
|
|
20240619,192100,116818088,1768,1768,1768,1768,0
|
|
20240619,192000,116818088,1768,1768,1768,1768,0
|
|
20240619,191900,116818088,1768,1768,1768,1768,0
|
|
20240619,191800,116818088,1768,1768,1768,1768,0
|
|
20240619,191700,116818088,1768,1768,1768,1768,0
|
|
20240619,191600,116818088,1768,1768,1768,1768,0
|
|
20240619,191500,116818088,1768,1768,1768,1768,0
|
|
20240619,191400,116818088,1768,1768,1768,1768,50
|
|
20240619,191300,116818088,1768,1768,1768,1768,0
|
|
20240619,191200,116818088,1768,1768,1768,1768,0
|
|
20240619,191100,116818088,1768,1768,1768,1768,0
|
|
20240619,191000,116818088,1768,1768,1768,1768,0
|
|
20240619,190900,116818088,1768,1768,1768,1768,0
|
|
20240619,190800,116818088,1768,1768,1768,1768,0
|
|
20240619,190700,116818088,1768,1768,1768,1768,0
|
|
20240619,190600,116818088,1768,1768,1768,1768,0
|
|
20240619,190500,116818088,1768,1768,1768,1768,0
|
|
20240619,190400,116818088,1768,1768,1768,1768,0
|
|
20240619,190300,116818088,1768,1768,1768,1768,0
|
|
20240619,190200,116818088,1768,1768,1768,1768,0
|
|
20240619,190100,116818088,1768,1768,1768,1768,0
|
|
20240619,190000,116818088,1768,1768,1768,1768,0
|
|
20240619,185900,116818088,1768,1768,1768,1768,0
|
|
20240619,185800,116818088,1768,1768,1768,1768,0
|
|
20240619,185700,116818088,1768,1768,1768,1768,0
|
|
20240619,185600,116818088,1768,1768,1768,1768,0
|
|
20240619,185500,116818088,1768,1768,1768,1768,0
|
|
20240619,185400,116818088,1768,1768,1768,1768,0
|
|
20240619,185300,116818088,1768,1768,1768,1768,0
|
|
20240619,185200,116818088,1768,1768,1768,1768,0
|
|
20240619,185100,116818088,1768,1768,1768,1768,0
|
|
20240619,185000,116818088,1768,1768,1768,1768,0
|
|
20240619,184900,116818088,1768,1768,1768,1768,0
|
|
20240619,184800,116818088,1768,1768,1768,1768,0
|
|
20240619,184700,116818088,1768,1768,1768,1768,0
|
|
20240619,184600,116818088,1768,1768,1768,1768,0
|
|
20240619,184500,116818088,1768,1768,1768,1768,0
|
|
20240619,184400,116818088,1768,1768,1768,1768,50
|
|
20240619,184300,116818088,1768,1768,1768,1768,0
|
|
20240619,184200,116818088,1768,1768,1768,1768,0
|
|
20240619,184100,116818088,1768,1768,1768,1768,0
|
|
20240619,184000,116818088,1768,1768,1768,1768,0
|
|
20240619,183900,116818088,1768,1768,1768,1768,0
|
|
20240619,183800,116818088,1768,1768,1768,1768,0
|
|
20240619,183700,116818088,1768,1768,1768,1768,0
|
|
20240619,183600,116818088,1768,1768,1768,1768,0
|
|
20240619,183500,116818088,1768,1768,1768,1768,0
|
|
20240619,183400,116818088,1768,1768,1768,1768,0
|
|
20240619,183300,116818088,1768,1768,1768,1768,0
|
|
20240619,183200,116818088,1768,1768,1768,1768,0
|
|
20240619,183100,116818088,1768,1768,1768,1768,0
|
|
20240619,183000,116818088,1768,1768,1768,1768,0
|
|
20240619,182900,116818088,1768,1768,1768,1768,0
|
|
20240619,182800,116818088,1768,1768,1768,1768,0
|
|
20240619,182700,116818088,1768,1768,1768,1768,0
|
|
20240619,182600,116818088,1768,1768,1768,1768,0
|
|
20240619,182500,116818088,1768,1768,1768,1768,0
|
|
20240619,182400,116818088,1768,1768,1768,1768,0
|
|
20240619,182300,116818088,1768,1768,1768,1768,0
|
|
20240619,182200,116818088,1768,1768,1768,1768,0
|
|
20240619,182100,116818088,1768,1768,1768,1768,0
|
|
20240619,182000,116818088,1768,1768,1768,1768,0
|
|
20240619,181900,116818088,1768,1768,1768,1768,0
|
|
20240619,181800,116818088,1768,1768,1768,1768,0
|
|
20240619,181700,116818088,1768,1768,1768,1768,0
|
|
20240619,181600,116818088,1768,1768,1768,1768,0
|
|
20240619,181500,116818088,1768,1768,1768,1768,0
|
|
20240619,181400,116818088,1768,1768,1768,1768,50
|
|
20240619,181300,116818088,1768,1768,1768,1768,0
|
|
20240619,181200,116818088,1768,1768,1768,1768,0
|
|
20240619,181100,116818088,1768,1768,1768,1768,0
|
|
20240619,181000,116818088,1768,1768,1768,1768,0
|
|
20240619,180900,116818088,1768,1768,1768,1768,0
|
|
20240619,180800,116818088,1768,1768,1768,1768,0
|
|
20240619,180700,116818088,1768,1768,1768,1768,0
|
|
20240619,180600,116818088,1768,1768,1768,1768,0
|
|
20240619,180500,116818088,1768,1768,1768,1768,0
|
|
20240619,180400,116818088,1768,1768,1768,1768,0
|
|
20240619,180300,116818088,1768,1768,1768,1768,0
|
|
20240619,180200,116818088,1768,1768,1768,1768,0
|
|
20240619,180100,116818088,1768,1768,1768,1768,0
|
|
20240619,180000,116818088,1768,1768,1768,1768,0
|
|
20240619,175900,116818088,1768,1768,1768,1768,0
|
|
20240619,175800,116818088,1768,1768,1768,1768,0
|
|
20240619,175700,116818088,1768,1768,1768,1768,0
|
|
20240619,175600,116818088,1768,1768,1768,1768,0
|
|
20240619,175500,116818088,1768,1768,1768,1768,0
|
|
20240619,175400,116818088,1768,1768,1768,1768,0
|
|
20240619,175300,116818088,1768,1768,1768,1768,0
|
|
20240619,175200,116818088,1768,1768,1768,1768,0
|
|
20240619,175100,116818088,1768,1768,1768,1768,0
|
|
20240619,175000,116818088,1768,1768,1768,1768,0
|
|
20240619,174900,116818088,1768,1768,1768,1768,0
|
|
20240619,174800,116818088,1768,1768,1768,1768,0
|
|
20240619,174700,116818088,1768,1768,1768,1768,0
|
|
20240619,174600,116818088,1768,1768,1768,1768,0
|
|
20240619,174500,116818088,1768,1768,1768,1768,0
|
|
20240619,174400,116818088,1768,1768,1768,1768,50
|
|
20240619,174300,116818088,1768,1768,1768,1768,0
|
|
20240619,174200,116818088,1768,1768,1768,1768,0
|
|
20240619,174100,116818088,1768,1768,1768,1768,0
|
|
20240619,174000,116818088,1768,1768,1768,1768,0
|
|
20240619,173900,116818088,1768,1768,1768,1768,0
|
|
20240619,173800,116818088,1768,1768,1768,1768,0
|
|
20240619,173700,116818088,1768,1768,1768,1768,0
|
|
20240619,173600,116818088,1768,1768,1768,1768,0
|
|
20240619,173500,116818088,1768,1768,1768,1768,0
|
|
20240619,173400,116818088,1768,1768,1768,1768,0
|
|
20240619,173300,116818088,1768,1768,1768,1768,0
|
|
20240619,173200,116818088,1768,1768,1768,1768,0
|
|
20240619,173100,116818088,1768,1768,1768,1768,0
|
|
20240619,173000,116818088,1768,1768,1768,1768,0
|
|
20240619,172900,116818088,1768,1768,1768,1768,0
|
|
20240619,172800,116818088,1768,1768,1768,1768,0
|
|
20240619,172700,116818088,1768,1768,1768,1768,0
|
|
20240619,172600,116818088,1768,1768,1768,1768,0
|
|
20240619,172500,116818088,1768,1768,1768,1768,0
|
|
20240619,172400,116818088,1768,1768,1768,1768,0
|
|
20240619,172300,116818088,1768,1768,1768,1768,0
|
|
20240619,172200,116818088,1768,1768,1768,1768,0
|
|
20240619,172100,116818088,1768,1768,1768,1768,0
|
|
20240619,172000,116818088,1768,1768,1768,1768,0
|
|
20240619,171900,116818088,1768,1768,1768,1768,0
|
|
20240619,171800,116818088,1768,1768,1768,1768,0
|
|
20240619,171700,116818088,1768,1768,1768,1768,0
|
|
20240619,171600,116818088,1768,1768,1768,1768,0
|
|
20240619,171500,116818088,1768,1768,1768,1768,0
|
|
20240619,171400,116818088,1768,1768,1768,1768,50
|
|
20240619,171300,116818088,1768,1768,1768,1768,0
|
|
20240619,171200,116818088,1768,1768,1768,1768,0
|
|
20240619,171100,116818088,1768,1768,1768,1768,0
|
|
20240619,171000,116818088,1768,1768,1768,1768,0
|
|
20240619,170900,116818088,1768,1768,1768,1768,0
|
|
20240619,170800,116818088,1768,1768,1768,1768,0
|
|
20240619,170700,116818088,1768,1768,1768,1768,0
|
|
20240619,170600,116818088,1768,1768,1768,1768,0
|
|
20240619,170500,116818088,1768,1768,1768,1768,0
|
|
20240619,170400,116818088,1768,1768,1768,1768,0
|
|
20240619,170300,116818088,1768,1768,1768,1768,0
|
|
20240619,170200,116818088,1768,1768,1768,1768,0
|
|
20240619,170100,116818088,1768,1768,1768,1768,0
|
|
20240619,170000,116818088,1768,1768,1768,1768,0
|
|
20240619,165900,116818088,1768,1768,1768,1768,0
|
|
20240619,165800,116818088,1768,1768,1768,1768,0
|
|
20240619,165700,116818088,1768,1768,1768,1768,0
|
|
20240619,165600,116818088,1768,1768,1768,1768,0
|
|
20240619,165500,116818088,1768,1768,1768,1768,0
|
|
20240619,165400,116818088,1768,1768,1768,1768,0
|
|
20240619,165300,116818088,1768,1768,1768,1768,0
|
|
20240619,165200,116818088,1768,1768,1768,1768,0
|
|
20240619,165100,116818088,1768,1768,1768,1768,0
|
|
20240619,165000,116818088,1768,1768,1768,1768,0
|
|
20240619,164900,116818088,1768,1768,1768,1768,0
|
|
20240619,164800,116818088,1768,1768,1768,1768,0
|
|
20240619,164700,116818088,1768,1768,1768,1768,0
|
|
20240619,164600,116818088,1768,1768,1768,1768,0
|
|
20240619,164500,116818088,1768,1768,1768,1768,0
|
|
20240619,164400,116818088,1768,1768,1768,1768,50
|
|
20240619,164300,116818088,1768,1768,1768,1768,0
|
|
20240619,164200,116818088,1768,1768,1768,1768,0
|
|
20240619,164100,116818088,1768,1768,1768,1768,0
|
|
20240619,164000,116818088,1768,1768,1768,1768,0
|
|
20240619,163900,116818088,1768,1768,1768,1768,0
|
|
20240619,163800,116818088,1768,1768,1768,1768,0
|
|
20240619,163700,116818088,1768,1768,1768,1768,0
|
|
20240619,163600,116818088,1768,1768,1768,1768,0
|
|
20240619,163500,116818088,1768,1768,1768,1768,0
|
|
20240619,163400,116818088,1768,1768,1768,1768,0
|
|
20240619,163300,116818088,1768,1768,1768,1768,0
|
|
20240619,163200,116818088,1768,1768,1768,1768,0
|
|
20240619,163100,116818088,1768,1768,1768,1768,0
|
|
20240619,163000,116818088,1768,1768,1768,1768,0
|
|
20240619,162900,116818088,1768,1768,1768,1768,0
|
|
20240619,162800,116818088,1768,1768,1768,1768,0
|
|
20240619,162700,116818088,1768,1768,1768,1768,0
|
|
20240619,162600,116818088,1768,1768,1768,1768,0
|
|
20240619,162500,116818088,1768,1768,1768,1768,0
|
|
20240619,162400,116818088,1768,1768,1768,1768,0
|
|
20240619,162300,116818088,1768,1768,1768,1768,0
|
|
20240619,162200,116818088,1768,1768,1768,1768,0
|
|
20240619,162100,116818088,1768,1768,1768,1768,0
|
|
20240619,162000,116818088,1768,1768,1768,1768,0
|
|
20240619,161900,116818088,1768,1768,1768,1768,0
|
|
20240619,161800,116818088,1768,1768,1768,1768,0
|
|
20240619,161700,116818088,1768,1768,1768,1768,0
|
|
20240619,161600,116818088,1768,1768,1768,1768,0
|
|
20240619,161500,116818088,1768,1768,1768,1768,0
|
|
20240619,161400,116818088,1768,1768,1768,1768,50
|
|
20240619,161300,116818088,1768,1768,1768,1768,0
|
|
20240619,161200,116818088,1768,1768,1768,1768,0
|
|
20240619,161100,116818088,1768,1768,1768,1768,0
|
|
20240619,161000,116818088,1768,1768,1768,1768,0
|
|
20240619,160900,116818088,1768,1768,1768,1768,0
|
|
20240619,160800,116818088,1768,1768,1768,1768,0
|
|
20240619,160700,116818088,1768,1768,1768,1768,0
|
|
20240619,160600,116818088,1768,1768,1768,1768,0
|
|
20240619,160500,116818088,1768,1768,1768,1768,0
|
|
20240619,160400,116818088,1768,1768,1768,1768,0
|
|
20240619,160300,116818088,1768,1768,1768,1768,0
|
|
20240619,160200,116818088,1768,1768,1768,1768,0
|
|
20240619,160100,116818088,1768,1768,1768,1768,0
|
|
20240619,160000,116818088,1768,1768,1768,1768,0
|
|
20240619,155900,116818088,1768,1768,1768,1768,0
|
|
20240619,155800,116818088,1768,1768,1768,1768,0
|
|
20240619,155700,116818088,1768,1768,1768,1768,0
|
|
20240619,155600,116818088,1768,1768,1768,1768,0
|
|
20240619,155500,116818088,1768,1768,1768,1768,0
|
|
20240619,155400,116818088,1768,1768,1768,1768,0
|
|
20240619,155300,116818088,1768,1768,1768,1768,0
|
|
20240619,155200,116818088,1768,1768,1768,1768,0
|
|
20240619,155100,116818088,1768,1768,1768,1768,0
|
|
20240619,155000,116818088,1768,1768,1768,1768,0
|
|
20240619,154900,116818088,1768,1768,1768,1768,0
|
|
20240619,154800,116818088,1768,1768,1768,1768,0
|
|
20240619,154700,116818088,1768,1768,1768,1768,0
|
|
20240619,154600,116818088,1768,1768,1768,1768,0
|
|
20240619,154500,116818088,1768,1768,1768,1768,0
|
|
20240619,154400,116818088,1768,1768,1768,1768,50
|
|
20240619,154300,116818088,1768,1768,1768,1768,0
|
|
20240619,154200,116818088,1768,1768,1768,1768,0
|
|
20240619,154100,116818088,1768,1768,1768,1768,0
|
|
20240619,154000,116818088,1768,1768,1768,1768,0
|
|
20240619,153900,116818088,1768,1768,1768,1768,0
|
|
20240619,153800,116818088,1768,1768,1768,1768,0
|
|
20240619,153700,116818088,1768,1768,1768,1768,0
|
|
20240619,153600,116818088,1768,1768,1768,1768,0
|
|
20240619,153500,116818088,1768,1768,1768,1768,0
|
|
20240619,153400,116818088,1768,1768,1768,1768,0
|
|
20240619,153300,116818088,1768,1768,1768,1768,0
|
|
20240619,153200,116818088,1768,1768,1768,1768,0
|
|
20240619,153100,116818088,1768,1768,1768,1768,0
|
|
20240619,153000,116818088,1768,1768,1768,1768,50
|
|
20240619,152900,116729688,1770,1770,1770,1770,0
|
|
20240619,152800,116729688,1770,1770,1770,1770,0
|
|
20240619,152700,116729688,1770,1770,1770,1770,0
|
|
20240619,152600,116729688,1770,1770,1770,1770,0
|
|
20240619,152500,116729688,1770,1770,1770,1770,0
|
|
20240619,152400,116729688,1770,1770,1770,1770,0
|
|
20240619,152300,116729688,1770,1770,1770,1770,0
|
|
20240619,152200,116729688,1770,1770,1770,1770,0
|
|
20240619,152100,116729688,1770,1770,1770,1770,0
|
|
20240619,152000,116729688,1770,1770,1770,1770,0
|
|
20240619,151900,116729688,1770,1770,1770,1770,15
|
|
20240619,151800,116703138,1768,1768,1768,1768,0
|
|
20240619,151700,116703138,1768,1768,1768,1768,0
|
|
20240619,151600,116703138,1768,1769,1769,1768,17
|
|
20240619,151500,116673080,1768,1770,1770,1768,1209
|
|
20240619,151400,114533505,1770,1770,1770,1770,0
|
|
20240619,151300,114533505,1770,1770,1770,1770,0
|
|
20240619,151200,114533505,1770,1770,1770,1770,0
|
|
20240619,151100,114533505,1770,1770,1770,1770,0
|
|
20240619,151000,114533505,1770,1770,1770,1770,0
|
|
20240619,150900,114533505,1770,1770,1770,1770,0
|
|
20240619,150800,114533505,1770,1770,1770,1770,40
|
|
20240619,150700,114462705,1770,1770,1770,1770,0
|
|
20240619,150600,114462705,1770,1770,1770,1770,0
|
|
20240619,150500,114462705,1770,1770,1770,1770,0
|
|
20240619,150400,114462705,1770,1770,1770,1770,12
|
|
20240619,150300,114441465,1770,1770,1770,1770,305
|
|
20240619,150200,113901615,1771,1771,1771,1771,1
|
|
20240619,150100,113899844,1770,1770,1770,1770,530
|
|
20240619,150000,112961744,1770,1770,1770,1770,0
|
|
20240619,145900,112961744,1770,1770,1770,1770,0
|
|
20240619,145800,112961744,1770,1770,1770,1770,0
|
|
20240619,145700,112961744,1770,1770,1770,1770,0
|
|
20240619,145600,112961744,1770,1770,1770,1770,900
|
|
20240619,145500,111368744,1770,1770,1770,1770,0
|
|
20240619,145400,111368744,1770,1770,1770,1770,93
|
|
20240619,145300,111204134,1770,1770,1770,1770,0
|
|
20240619,145200,111204134,1770,1770,1770,1770,0
|
|
20240619,145100,111204134,1770,1770,1770,1770,7
|
|
20240619,145000,111191744,1770,1770,1770,1770,0
|
|
20240619,144900,111191744,1770,1771,1771,1770,523
|
|
20240619,144800,110266011,1770,1770,1770,1770,0
|
|
20240619,144700,110266011,1770,1770,1770,1770,0
|
|
20240619,144600,110266011,1770,1770,1770,1770,0
|
|
20240619,144500,110266011,1770,1770,1770,1770,0
|
|
20240619,144400,110266011,1770,1770,1770,1770,0
|
|
20240619,144300,110266011,1770,1770,1770,1770,493
|
|
20240619,144200,109393401,1770,1770,1770,1770,0
|
|
20240619,144100,109393401,1770,1770,1770,1770,0
|
|
20240619,144000,109393401,1770,1770,1770,1770,6
|
|
20240619,143900,109382781,1764,1765,1765,1764,100
|
|
20240619,143800,109206321,1765,1765,1765,1765,0
|
|
20240619,143700,109206321,1765,1765,1765,1765,0
|
|
20240619,143600,109206321,1765,1769,1769,1765,100
|
|
20240619,143500,109029787,1770,1770,1770,1770,0
|
|
20240619,143400,109029787,1770,1770,1770,1770,0
|
|
20240619,143300,109029787,1770,1770,1770,1770,0
|
|
20240619,143200,109029787,1770,1770,1770,1770,0
|
|
20240619,143100,109029787,1770,1770,1770,1770,0
|
|
20240619,143000,109029787,1770,1770,1770,1770,0
|
|
20240619,142900,109029787,1770,1770,1770,1770,0
|
|
20240619,142800,109029787,1770,1770,1770,1770,0
|
|
20240619,142700,109029787,1770,1770,1770,1770,0
|
|
20240619,142600,109029787,1770,1770,1770,1770,1
|
|
20240619,142500,109028017,1771,1771,1771,1771,0
|
|
20240619,142400,109028017,1771,1771,1771,1771,0
|
|
20240619,142300,109028017,1771,1771,1771,1771,0
|
|
20240619,142200,109028017,1771,1771,1771,1771,0
|
|
20240619,142100,109028017,1771,1771,1771,1771,0
|
|
20240619,142000,109028017,1771,1771,1771,1771,0
|
|
20240619,141900,109028017,1771,1771,1771,1771,0
|
|
20240619,141800,109028017,1771,1771,1771,1771,0
|
|
20240619,141700,109028017,1771,1771,1771,1771,0
|
|
20240619,141600,109028017,1771,1771,1771,1771,0
|
|
20240619,141500,109028017,1771,1771,1771,1771,0
|
|
20240619,141400,109028017,1771,1771,1771,1771,0
|
|
20240619,141300,109028017,1771,1771,1771,1771,0
|
|
20240619,141200,109028017,1771,1771,1771,1771,0
|
|
20240619,141100,109028017,1771,1771,1771,1771,0
|
|
20240619,141000,109028017,1771,1771,1771,1771,2
|
|
20240619,140900,109024475,1764,1769,1769,1764,4708
|
|
20240619,140800,100712168,1772,1772,1772,1772,0
|
|
20240619,140700,100712168,1772,1772,1772,1772,0
|
|
20240619,140600,100712168,1772,1772,1772,1772,0
|
|
20240619,140500,100712168,1772,1772,1772,1772,0
|
|
20240619,140400,100712168,1772,1772,1772,1772,0
|
|
20240619,140300,100712168,1772,1772,1772,1772,0
|
|
20240619,140200,100712168,1772,1772,1772,1772,1
|
|
20240619,140100,100710396,1768,1768,1768,1768,0
|
|
20240619,140000,100710396,1768,1768,1768,1768,0
|
|
20240619,135900,100710396,1768,1768,1768,1768,7
|
|
20240619,135800,100698020,1772,1772,1772,1772,0
|
|
20240619,135700,100698020,1772,1772,1772,1772,0
|
|
20240619,135600,100698020,1772,1772,1772,1772,11
|
|
20240619,135500,100678528,1772,1772,1772,1772,0
|
|
20240619,135400,100678528,1772,1772,1772,1772,9
|
|
20240619,135300,100662580,1772,1772,1772,1772,1
|
|
20240619,135200,100660808,1772,1772,1772,1772,6
|
|
20240619,135100,100650176,1766,1766,1766,1766,0
|
|
20240619,135000,100650176,1766,1766,1766,1766,0
|
|
20240619,134900,100650176,1766,1769,1769,1766,6056
|
|
20240619,134800,89952484,1769,1769,1769,1769,18
|
|
20240619,134700,89920642,1769,1769,1769,1769,7
|
|
20240619,134600,89908259,1769,1769,1769,1769,14
|
|
20240619,134500,89883493,1769,1769,1769,1769,0
|
|
20240619,134400,89883493,1769,1769,1769,1769,0
|
|
20240619,134300,89883493,1769,1769,1769,1769,0
|
|
20240619,134200,89883493,1769,1769,1769,1769,10
|
|
20240619,134100,89865803,1769,1769,1769,1769,0
|
|
20240619,134000,89865803,1769,1769,1769,1769,0
|
|
20240619,133900,89865803,1769,1769,1769,1769,10
|
|
20240619,133800,89848113,1769,1769,1769,1769,15
|
|
20240619,133700,89821578,1769,1768,1769,1768,140
|
|
20240619,133600,89574048,1768,1768,1768,1768,68
|
|
20240619,133500,89453824,1769,1769,1769,1769,10
|
|
20240619,133400,89436134,1769,1769,1769,1769,18
|
|
20240619,133300,89404292,1769,1769,1769,1769,0
|
|
20240619,133200,89404292,1769,1769,1769,1769,0
|
|
20240619,133100,89404292,1769,1769,1769,1769,20
|
|
20240619,133000,89368912,1769,1769,1769,1769,20
|
|
20240619,132900,89333532,1769,1769,1769,1769,20
|
|
20240619,132800,89298152,1767,1767,1767,1767,0
|
|
20240619,132700,89298152,1767,1767,1767,1767,0
|
|
20240619,132600,89298152,1767,1767,1767,1767,0
|
|
20240619,132500,89298152,1767,1767,1767,1767,0
|
|
20240619,132400,89298152,1767,1769,1769,1767,5
|
|
20240619,132300,89289309,1767,1768,1768,1767,117
|
|
20240619,132200,89082484,1769,1768,1769,1768,3
|
|
20240619,132100,89077179,1769,1768,1769,1768,16
|
|
20240619,132000,89048888,1768,1769,1769,1768,3
|
|
20240619,131900,89043583,1769,1769,1769,1769,634
|
|
20240619,131800,87922037,1769,1769,1769,1769,0
|
|
20240619,131700,87922037,1769,1769,1769,1769,920
|
|
20240619,131600,86294557,1769,1769,1769,1769,100
|
|
20240619,131500,86117657,1769,1769,1769,1769,668
|
|
20240619,131400,84935965,1769,1769,1769,1769,1
|
|
20240619,131300,84934196,1769,1769,1769,1769,100
|
|
20240619,131200,84757296,1769,1769,1769,1769,200
|
|
20240619,131100,84403496,1766,1766,1766,1766,0
|
|
20240619,131000,84403496,1766,1766,1766,1766,0
|
|
20240619,130900,84403496,1766,1766,1766,1766,0
|
|
20240619,130800,84403496,1766,1766,1766,1766,0
|
|
20240619,130700,84403496,1766,1766,1766,1766,0
|
|
20240619,130600,84403496,1766,1766,1766,1766,0
|
|
20240619,130500,84403496,1766,1766,1766,1766,0
|
|
20240619,130400,84403496,1766,1767,1769,1766,177
|
|
20240619,130300,84090809,1767,1767,1767,1767,1
|
|
20240619,130200,84089042,1769,1769,1769,1769,0
|
|
20240619,130100,84089042,1769,1769,1770,1768,4
|
|
20240619,130000,84081966,1770,1770,1770,1770,1
|
|
20240619,125900,84080196,1770,1768,1770,1768,3
|
|
20240619,125800,84074888,1767,1767,1767,1767,0
|
|
20240619,125700,84074888,1767,1768,1770,1767,474
|
|
20240619,125600,83237198,1768,1768,1768,1768,100
|
|
20240619,125500,83060398,1768,1767,1768,1767,303
|
|
20240619,125400,82524697,1768,1768,1768,1768,100
|
|
20240619,125300,82347897,1768,1768,1768,1768,0
|
|
20240619,125200,82347897,1768,1770,1770,1768,802
|
|
20240619,125100,80929861,1770,1770,1770,1770,0
|
|
20240619,125000,80929861,1770,1770,1770,1770,265
|
|
20240619,124900,80460811,1770,1770,1770,1770,300
|
|
20240619,124800,79929811,1770,1770,1770,1770,15
|
|
20240619,124700,79903261,1770,1770,1770,1770,1
|
|
20240619,124600,79901491,1768,1770,1770,1768,6
|
|
20240619,124500,79890873,1769,1769,1769,1769,0
|
|
20240619,124400,79890873,1769,1769,1769,1769,367
|
|
20240619,124300,79241650,1770,1770,1770,1770,19
|
|
20240619,124200,79208020,1770,1770,1770,1770,0
|
|
20240619,124100,79208020,1770,1770,1770,1770,0
|
|
20240619,124000,79208020,1770,1770,1770,1770,100
|
|
20240619,123900,79031020,1770,1770,1770,1770,2054
|
|
20240619,123800,75395440,1770,1770,1770,1770,1500
|
|
20240619,123700,72740440,1771,1771,1771,1771,0
|
|
20240619,123600,72740440,1771,1771,1771,1771,913
|
|
20240619,123500,71123517,1771,1772,1772,1771,3
|
|
20240619,123400,71118202,1772,1772,1772,1772,4
|
|
20240619,123300,71111114,1772,1772,1772,1772,0
|
|
20240619,123200,71111114,1772,1772,1772,1772,40
|
|
20240619,123100,71040234,1772,1772,1772,1772,5
|
|
20240619,123000,71031374,1772,1772,1772,1772,0
|
|
20240619,122900,71031374,1772,1772,1772,1772,0
|
|
20240619,122800,71031374,1772,1772,1772,1772,1
|
|
20240619,122700,71029602,1772,1772,1772,1772,1
|
|
20240619,122600,71027830,1771,1771,1771,1771,0
|
|
20240619,122500,71027830,1771,1771,1771,1771,0
|
|
20240619,122400,71027830,1771,1771,1771,1771,0
|
|
20240619,122300,71027830,1771,1771,1771,1771,0
|
|
20240619,122200,71027830,1771,1771,1771,1771,0
|
|
20240619,122100,71027830,1771,1771,1771,1771,0
|
|
20240619,122000,71027830,1771,1771,1771,1771,95
|
|
20240619,121900,70859585,1771,1771,1771,1771,737
|
|
20240619,121800,69554358,1772,1772,1772,1772,0
|
|
20240619,121700,69554358,1772,1772,1772,1772,0
|
|
20240619,121600,69554358,1772,1772,1772,1772,0
|
|
20240619,121500,69554358,1772,1772,1772,1772,10
|
|
20240619,121400,69536638,1771,1771,1771,1771,1
|
|
20240619,121300,69534867,1772,1771,1772,1771,8
|
|
20240619,121200,69520693,1771,1771,1771,1771,4
|
|
20240619,121100,69513609,1771,1772,1772,1771,1640
|
|
20240619,121000,66608579,1772,1772,1772,1772,1002
|
|
20240619,120900,64833035,1773,1773,1773,1773,0
|
|
20240619,120800,64833035,1773,1773,1773,1773,0
|
|
20240619,120700,64833035,1773,1773,1773,1773,0
|
|
20240619,120600,64833035,1773,1773,1773,1773,0
|
|
20240619,120500,64833035,1773,1772,1773,1772,145
|
|
20240619,120400,64576094,1773,1773,1773,1773,0
|
|
20240619,120300,64576094,1773,1773,1773,1773,4
|
|
20240619,120200,64569002,1773,1773,1773,1773,2
|
|
20240619,120100,64565456,1773,1773,1773,1773,0
|
|
20240619,120000,64565456,1773,1773,1773,1773,0
|
|
20240619,115900,64565456,1773,1773,1773,1773,0
|
|
20240619,115800,64565456,1773,1773,1773,1773,3
|
|
20240619,115700,64560137,1774,1774,1774,1774,0
|
|
20240619,115600,64560137,1774,1774,1774,1774,0
|
|
20240619,115500,64560137,1774,1774,1774,1774,0
|
|
20240619,115400,64560137,1774,1773,1774,1773,9
|
|
20240619,115300,64544178,1773,1773,1773,1773,5
|
|
20240619,115200,64535313,1773,1773,1773,1773,50
|
|
20240619,115100,64446663,1773,1773,1773,1773,501
|
|
20240619,115000,63558390,1772,1772,1772,1772,0
|
|
20240619,114900,63558390,1772,1772,1772,1772,0
|
|
20240619,114800,63558390,1772,1773,1773,1772,3400
|
|
20240619,114700,57533472,1774,1774,1774,1774,0
|
|
20240619,114600,57533472,1774,1774,1774,1774,0
|
|
20240619,114500,57533472,1774,1774,1774,1774,0
|
|
20240619,114400,57533472,1774,1774,1774,1774,0
|
|
20240619,114300,57533472,1774,1774,1774,1774,2
|
|
20240619,114200,57529924,1774,1774,1774,1774,0
|
|
20240619,114100,57529924,1774,1774,1774,1774,50
|
|
20240619,114000,57441224,1773,1773,1773,1773,0
|
|
20240619,113900,57441224,1773,1773,1773,1773,0
|
|
20240619,113800,57441224,1773,1773,1773,1773,115
|
|
20240619,113700,57237329,1774,1774,1774,1774,0
|
|
20240619,113600,57237329,1774,1774,1774,1774,0
|
|
20240619,113500,57237329,1774,1774,1774,1774,0
|
|
20240619,113400,57237329,1774,1774,1774,1774,1
|
|
20240619,113300,57235555,1774,1774,1774,1774,0
|
|
20240619,113200,57235555,1774,1774,1774,1774,0
|
|
20240619,113100,57235555,1774,1774,1774,1774,0
|
|
20240619,113000,57235555,1774,1774,1774,1774,2
|
|
20240619,112900,57232007,1774,1774,1774,1774,7
|
|
20240619,112800,57219589,1774,1774,1774,1774,0
|
|
20240619,112700,57219589,1774,1774,1774,1774,4
|
|
20240619,112600,57212493,1774,1774,1774,1774,2
|
|
20240619,112500,57208945,1774,1774,1774,1774,3
|
|
20240619,112400,57203623,1774,1774,1774,1774,16
|
|
20240619,112300,57175239,1774,1774,1774,1774,25
|
|
20240619,112200,57130889,1774,1774,1774,1774,211
|
|
20240619,112100,56756575,1774,1774,1774,1774,0
|
|
20240619,112000,56756575,1774,1774,1774,1774,1
|
|
20240619,111900,56754801,1774,1774,1774,1774,156
|
|
20240619,111800,56478057,1773,1773,1773,1773,0
|
|
20240619,111700,56478057,1773,1773,1773,1773,210
|
|
20240619,111600,56105727,1773,1773,1773,1773,0
|
|
20240619,111500,56105727,1773,1773,1773,1773,0
|
|
20240619,111400,56105727,1773,1773,1773,1773,0
|
|
20240619,111300,56105727,1773,1773,1773,1773,0
|
|
20240619,111200,56105727,1773,1773,1773,1773,0
|
|
20240619,111100,56105727,1773,1773,1773,1773,0
|
|
20240619,111000,56105727,1773,1773,1773,1773,0
|
|
20240619,110900,56105727,1773,1773,1773,1773,0
|
|
20240619,110800,56105727,1773,1773,1773,1773,1
|
|
20240619,110700,56103954,1773,1773,1773,1773,1
|
|
20240619,110600,56102181,1773,1773,1773,1773,0
|
|
20240619,110500,56102181,1773,1773,1773,1773,502
|
|
20240619,110400,55212135,1774,1774,1774,1774,0
|
|
20240619,110300,55212135,1774,1774,1774,1774,1
|
|
20240619,110200,55210361,1773,1773,1773,1773,0
|
|
20240619,110100,55210361,1773,1773,1773,1773,500
|
|
20240619,110000,54323861,1774,1774,1774,1774,5
|
|
20240619,105900,54314991,1772,1772,1772,1772,0
|
|
20240619,105800,54314991,1772,1772,1772,1772,0
|
|
20240619,105700,54314991,1772,1772,1772,1772,0
|
|
20240619,105600,54314991,1772,1772,1772,1772,0
|
|
20240619,105500,54314991,1772,1772,1772,1772,0
|
|
20240619,105400,54314991,1772,1772,1772,1772,0
|
|
20240619,105300,54314991,1772,1773,1773,1772,2110
|
|
20240619,105200,50575696,1774,1774,1774,1774,1
|
|
20240619,105100,50573922,1773,1773,1773,1773,1
|
|
20240619,105000,50572149,1773,1773,1773,1773,1
|
|
20240619,104900,50570376,1773,1773,1773,1773,2
|
|
20240619,104800,50566830,1773,1773,1773,1773,1
|
|
20240619,104700,50565057,1774,1774,1774,1774,0
|
|
20240619,104600,50565057,1774,1774,1774,1774,1
|
|
20240619,104500,50563283,1774,1774,1774,1774,1
|
|
20240619,104400,50561509,1774,1774,1774,1774,0
|
|
20240619,104300,50561509,1774,1774,1774,1774,50
|
|
20240619,104200,50472809,1774,1774,1774,1774,0
|
|
20240619,104100,50472809,1774,1774,1774,1774,100
|
|
20240619,104000,50295409,1773,1773,1773,1773,0
|
|
20240619,103900,50295409,1773,1773,1773,1773,0
|
|
20240619,103800,50295409,1773,1773,1773,1773,10
|
|
20240619,103700,50277679,1772,1772,1772,1772,0
|
|
20240619,103600,50277679,1772,1772,1772,1772,0
|
|
20240619,103500,50277679,1772,1772,1772,1772,0
|
|
20240619,103400,50277679,1772,1772,1772,1772,0
|
|
20240619,103300,50277679,1772,1772,1772,1772,0
|
|
20240619,103200,50277679,1772,1773,1773,1772,14
|
|
20240619,103100,50252863,1773,1773,1773,1773,0
|
|
20240619,103000,50252863,1773,1773,1773,1773,1519
|
|
20240619,102900,47559676,1774,1774,1774,1774,0
|
|
20240619,102800,47559676,1774,1774,1774,1774,243
|
|
20240619,102700,47128594,1774,1774,1774,1774,101
|
|
20240619,102600,46949420,1773,1774,1774,1773,617
|
|
20240619,102500,45855377,1774,1774,1774,1774,0
|
|
20240619,102400,45855377,1774,1774,1774,1774,0
|
|
20240619,102300,45855377,1774,1774,1774,1774,16
|
|
20240619,102200,45826993,1774,1774,1774,1774,504
|
|
20240619,102100,44932897,1774,1774,1774,1774,400
|
|
20240619,102000,44223297,1774,1774,1774,1774,0
|
|
20240619,101900,44223297,1774,1774,1774,1774,157
|
|
20240619,101800,43944779,1774,1774,1774,1774,0
|
|
20240619,101700,43944779,1774,1774,1774,1774,10
|
|
20240619,101600,43927039,1774,1774,1774,1774,37
|
|
20240619,101500,43861401,1774,1779,1779,1774,4010
|
|
20240619,101400,36746992,1779,1779,1779,1779,5
|
|
20240619,101300,36738097,1774,1774,1774,1774,0
|
|
20240619,101200,36738097,1774,1780,1780,1774,991
|
|
20240619,101100,34979515,1780,1780,1780,1780,0
|
|
20240619,101000,34979515,1780,1780,1780,1780,3
|
|
20240619,100900,34974175,1780,1780,1780,1780,1567
|
|
20240619,100800,32184915,1780,1780,1780,1780,0
|
|
20240619,100700,32184915,1780,1780,1780,1780,0
|
|
20240619,100600,32184915,1780,1780,1780,1780,0
|
|
20240619,100500,32184915,1780,1780,1780,1780,0
|
|
20240619,100400,32184915,1780,1780,1780,1780,0
|
|
20240619,100300,32184915,1780,1780,1780,1780,0
|
|
20240619,100200,32184915,1780,1780,1780,1780,0
|
|
20240619,100100,32184915,1780,1780,1780,1780,0
|
|
20240619,100000,32184915,1780,1782,1782,1780,6
|
|
20240619,095900,32174226,1782,1782,1782,1782,186
|
|
20240619,095800,31842774,1782,1782,1782,1782,23
|
|
20240619,095700,31801788,1782,1782,1782,1782,11
|
|
20240619,095600,31782186,1781,1781,1781,1781,0
|
|
20240619,095500,31782186,1781,1782,1782,1781,648
|
|
20240619,095400,30628097,1782,1782,1782,1782,4
|
|
20240619,095300,30620969,1782,1782,1782,1782,0
|
|
20240619,095200,30620969,1782,1783,1783,1782,87
|
|
20240619,095100,30465925,1782,1782,1782,1782,0
|
|
20240619,095000,30465925,1782,1782,1782,1782,0
|
|
20240619,094900,30465925,1782,1782,1782,1782,0
|
|
20240619,094800,30465925,1782,1782,1782,1782,0
|
|
20240619,094700,30465925,1782,1783,1783,1782,2
|
|
20240619,094600,30462360,1783,1783,1783,1783,0
|
|
20240619,094500,30462360,1783,1783,1783,1783,0
|
|
20240619,094400,30462360,1783,1783,1783,1783,0
|
|
20240619,094300,30462360,1783,1783,1783,1783,100
|
|
20240619,094200,30284060,1783,1783,1783,1783,110
|
|
20240619,094100,30087930,1783,1783,1783,1783,0
|
|
20240619,094000,30087930,1783,1783,1783,1783,0
|
|
20240619,093900,30087930,1783,1783,1783,1783,181
|
|
20240619,093800,29765207,1783,1786,1786,1783,2810
|
|
20240619,093700,24751447,1786,1786,1786,1786,0
|
|
20240619,093600,24751447,1786,1786,1786,1786,0
|
|
20240619,093500,24751447,1786,1786,1786,1786,1
|
|
20240619,093400,24749661,1786,1786,1786,1784,10204
|
|
20240619,093300,6530369,1788,1788,1788,1788,50
|
|
20240619,093200,6440969,1788,1788,1788,1788,0
|
|
20240619,093100,6440969,1788,1788,1788,1788,30
|
|
20240619,093000,6387329,1788,1789,1789,1788,638
|
|
20240619,092900,5246482,1789,1789,1789,1789,130
|
|
20240619,092800,5013912,1789,1789,1789,1789,0
|
|
20240619,092700,5013912,1789,1788,1789,1788,180
|
|
20240619,092600,4691972,1788,1788,1788,1788,85
|
|
20240619,092500,4539992,1788,1787,1788,1787,107
|
|
20240619,092400,4348685,1786,1786,1786,1786,0
|
|
20240619,092300,4348685,1786,1786,1786,1786,0
|
|
20240619,092200,4348685,1786,1787,1787,1786,161
|
|
20240619,092100,4061073,1788,1788,1788,1788,0
|
|
20240619,092000,4061073,1788,1787,1788,1787,23
|
|
20240619,091900,4019971,1787,1787,1787,1787,130
|
|
20240619,091800,3787661,1787,1787,1787,1787,100
|
|
20240619,091700,3608961,1785,1785,1785,1785,30
|
|
20240619,091600,3555411,1787,1785,1787,1785,54
|
|
20240619,091500,3459019,1785,1785,1785,1785,0
|
|
20240619,091400,3459019,1785,1785,1785,1785,10
|
|
20240619,091300,3441169,1784,1784,1784,1784,0
|
|
20240619,091200,3441169,1784,1783,1784,1783,232
|
|
20240619,091100,3027511,1783,1783,1783,1783,187
|
|
20240619,091000,2694090,1783,1783,1783,1783,1
|
|
20240619,090900,2692307,1782,1782,1782,1782,300
|
|
20240619,090800,2157707,1782,1782,1782,1782,0
|
|
20240619,090700,2157707,1782,1781,1782,1781,871
|
|
20240619,090600,605685,1781,1781,1781,1781,3
|
|
20240619,090500,600342,1781,1781,1781,1781,103
|
|
20240619,090400,416899,1781,1781,1781,1781,2
|
|
20240619,090300,413337,1781,1782,1782,1781,200
|
|
20240619,090200,57037,1782,1782,1782,1782,5
|
|
20240619,090100,48127,1782,1782,1782,1782,5
|
|
20240619,090000,39217,1782,1783,1783,1782,22
|