661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,195800,251066736,1820,1820,1820,1820,3096
|
|
20240619,195700,251066736,1820,1820,1820,1820,0
|
|
20240619,195600,251066736,1820,1820,1820,1820,0
|
|
20240619,195500,251066736,1820,1820,1820,1820,0
|
|
20240619,195400,251066736,1820,1820,1820,1820,0
|
|
20240619,195300,251066736,1820,1820,1820,1820,0
|
|
20240619,195200,251066736,1820,1820,1820,1820,0
|
|
20240619,195100,251066736,1820,1820,1820,1820,0
|
|
20240619,195000,251066736,1820,1820,1820,1820,0
|
|
20240619,194900,251066736,1820,1820,1820,1820,0
|
|
20240619,194800,251066736,1820,1820,1820,1820,0
|
|
20240619,194700,251066736,1820,1820,1820,1820,0
|
|
20240619,194600,251066736,1820,1820,1820,1820,0
|
|
20240619,194500,251066736,1820,1820,1820,1820,0
|
|
20240619,194400,251066736,1820,1820,1820,1820,0
|
|
20240619,194300,251066736,1820,1820,1820,1820,0
|
|
20240619,194200,251066736,1820,1820,1820,1820,0
|
|
20240619,194100,251066736,1820,1820,1820,1820,0
|
|
20240619,194000,251066736,1820,1820,1820,1820,0
|
|
20240619,193900,251066736,1820,1820,1820,1820,0
|
|
20240619,193800,251066736,1820,1820,1820,1820,0
|
|
20240619,193700,251066736,1820,1820,1820,1820,0
|
|
20240619,193600,251066736,1820,1820,1820,1820,0
|
|
20240619,193500,251066736,1820,1820,1820,1820,0
|
|
20240619,193400,251066736,1820,1820,1820,1820,0
|
|
20240619,193300,251066736,1820,1820,1820,1820,0
|
|
20240619,193200,251066736,1820,1820,1820,1820,0
|
|
20240619,193100,251066736,1820,1820,1820,1820,0
|
|
20240619,193000,251066736,1820,1820,1820,1820,0
|
|
20240619,192900,251066736,1820,1820,1820,1820,0
|
|
20240619,192800,251066736,1820,1820,1820,1820,3096
|
|
20240619,192700,251066736,1820,1820,1820,1820,0
|
|
20240619,192600,251066736,1820,1820,1820,1820,0
|
|
20240619,192500,251066736,1820,1820,1820,1820,0
|
|
20240619,192400,251066736,1820,1820,1820,1820,0
|
|
20240619,192300,251066736,1820,1820,1820,1820,0
|
|
20240619,192200,251066736,1820,1820,1820,1820,0
|
|
20240619,192100,251066736,1820,1820,1820,1820,0
|
|
20240619,192000,251066736,1820,1820,1820,1820,0
|
|
20240619,191900,251066736,1820,1820,1820,1820,0
|
|
20240619,191800,251066736,1820,1820,1820,1820,0
|
|
20240619,191700,251066736,1820,1820,1820,1820,0
|
|
20240619,191600,251066736,1820,1820,1820,1820,0
|
|
20240619,191500,251066736,1820,1820,1820,1820,0
|
|
20240619,191400,251066736,1820,1820,1820,1820,0
|
|
20240619,191300,251066736,1820,1820,1820,1820,0
|
|
20240619,191200,251066736,1820,1820,1820,1820,0
|
|
20240619,191100,251066736,1820,1820,1820,1820,0
|
|
20240619,191000,251066736,1820,1820,1820,1820,0
|
|
20240619,190900,251066736,1820,1820,1820,1820,0
|
|
20240619,190800,251066736,1820,1820,1820,1820,0
|
|
20240619,190700,251066736,1820,1820,1820,1820,0
|
|
20240619,190600,251066736,1820,1820,1820,1820,0
|
|
20240619,190500,251066736,1820,1820,1820,1820,0
|
|
20240619,190400,251066736,1820,1820,1820,1820,0
|
|
20240619,190300,251066736,1820,1820,1820,1820,0
|
|
20240619,190200,251066736,1820,1820,1820,1820,0
|
|
20240619,190100,251066736,1820,1820,1820,1820,0
|
|
20240619,190000,251066736,1820,1820,1820,1820,0
|
|
20240619,185900,251066736,1820,1820,1820,1820,0
|
|
20240619,185800,251066736,1820,1820,1820,1820,3096
|
|
20240619,185700,251066736,1820,1820,1820,1820,0
|
|
20240619,185600,251066736,1820,1820,1820,1820,0
|
|
20240619,185500,251066736,1820,1820,1820,1820,0
|
|
20240619,185400,251066736,1820,1820,1820,1820,0
|
|
20240619,185300,251066736,1820,1820,1820,1820,0
|
|
20240619,185200,251066736,1820,1820,1820,1820,0
|
|
20240619,185100,251066736,1820,1820,1820,1820,0
|
|
20240619,185000,251066736,1820,1820,1820,1820,0
|
|
20240619,184900,251066736,1820,1820,1820,1820,0
|
|
20240619,184800,251066736,1820,1820,1820,1820,0
|
|
20240619,184700,251066736,1820,1820,1820,1820,0
|
|
20240619,184600,251066736,1820,1820,1820,1820,0
|
|
20240619,184500,251066736,1820,1820,1820,1820,0
|
|
20240619,184400,251066736,1820,1820,1820,1820,0
|
|
20240619,184300,251066736,1820,1820,1820,1820,0
|
|
20240619,184200,251066736,1820,1820,1820,1820,0
|
|
20240619,184100,251066736,1820,1820,1820,1820,0
|
|
20240619,184000,251066736,1820,1820,1820,1820,0
|
|
20240619,183900,251066736,1820,1820,1820,1820,0
|
|
20240619,183800,251066736,1820,1820,1820,1820,0
|
|
20240619,183700,251066736,1820,1820,1820,1820,0
|
|
20240619,183600,251066736,1820,1820,1820,1820,0
|
|
20240619,183500,251066736,1820,1820,1820,1820,0
|
|
20240619,183400,251066736,1820,1820,1820,1820,0
|
|
20240619,183300,251066736,1820,1820,1820,1820,0
|
|
20240619,183200,251066736,1820,1820,1820,1820,0
|
|
20240619,183100,251066736,1820,1820,1820,1820,0
|
|
20240619,183000,251066736,1820,1820,1820,1820,0
|
|
20240619,182900,251066736,1820,1820,1820,1820,0
|
|
20240619,182800,251066736,1820,1820,1820,1820,3096
|
|
20240619,182700,251066736,1820,1820,1820,1820,0
|
|
20240619,182600,251066736,1820,1820,1820,1820,0
|
|
20240619,182500,251066736,1820,1820,1820,1820,0
|
|
20240619,182400,251066736,1820,1820,1820,1820,0
|
|
20240619,182300,251066736,1820,1820,1820,1820,0
|
|
20240619,182200,251066736,1820,1820,1820,1820,0
|
|
20240619,182100,251066736,1820,1820,1820,1820,0
|
|
20240619,182000,251066736,1820,1820,1820,1820,0
|
|
20240619,181900,251066736,1820,1820,1820,1820,0
|
|
20240619,181800,251066736,1820,1820,1820,1820,0
|
|
20240619,181700,251066736,1820,1820,1820,1820,0
|
|
20240619,181600,251066736,1820,1820,1820,1820,0
|
|
20240619,181500,251066736,1820,1820,1820,1820,0
|
|
20240619,181400,251066736,1820,1820,1820,1820,0
|
|
20240619,181300,251066736,1820,1820,1820,1820,0
|
|
20240619,181200,251066736,1820,1820,1820,1820,0
|
|
20240619,181100,251066736,1820,1820,1820,1820,0
|
|
20240619,181000,251066736,1820,1820,1820,1820,0
|
|
20240619,180900,251066736,1820,1820,1820,1820,0
|
|
20240619,180800,251066736,1820,1820,1820,1820,0
|
|
20240619,180700,251066736,1820,1820,1820,1820,0
|
|
20240619,180600,251066736,1820,1820,1820,1820,0
|
|
20240619,180500,251066736,1820,1820,1820,1820,0
|
|
20240619,180400,251066736,1820,1820,1820,1820,0
|
|
20240619,180300,251066736,1820,1820,1820,1820,0
|
|
20240619,180200,251066736,1820,1820,1820,1820,0
|
|
20240619,180100,251066736,1820,1820,1820,1820,0
|
|
20240619,180000,251066736,1820,1820,1820,1820,0
|
|
20240619,175900,251066736,1820,1820,1820,1820,0
|
|
20240619,175800,251066736,1820,1820,1820,1820,3096
|
|
20240619,175700,251066736,1820,1820,1820,1820,0
|
|
20240619,175600,251066736,1820,1820,1820,1820,0
|
|
20240619,175500,251066736,1820,1820,1820,1820,0
|
|
20240619,175400,251066736,1820,1820,1820,1820,0
|
|
20240619,175300,251066736,1820,1820,1820,1820,0
|
|
20240619,175200,251066736,1820,1820,1820,1820,0
|
|
20240619,175100,251066736,1820,1820,1820,1820,0
|
|
20240619,175000,251066736,1820,1820,1820,1820,0
|
|
20240619,174900,251066736,1820,1820,1820,1820,0
|
|
20240619,174800,251066736,1820,1820,1820,1820,0
|
|
20240619,174700,251066736,1820,1820,1820,1820,0
|
|
20240619,174600,251066736,1820,1820,1820,1820,0
|
|
20240619,174500,251066736,1820,1820,1820,1820,0
|
|
20240619,174400,251066736,1820,1820,1820,1820,0
|
|
20240619,174300,251066736,1820,1820,1820,1820,0
|
|
20240619,174200,251066736,1820,1820,1820,1820,0
|
|
20240619,174100,251066736,1820,1820,1820,1820,0
|
|
20240619,174000,251066736,1820,1820,1820,1820,0
|
|
20240619,173900,251066736,1820,1820,1820,1820,0
|
|
20240619,173800,251066736,1820,1820,1820,1820,0
|
|
20240619,173700,251066736,1820,1820,1820,1820,0
|
|
20240619,173600,251066736,1820,1820,1820,1820,0
|
|
20240619,173500,251066736,1820,1820,1820,1820,0
|
|
20240619,173400,251066736,1820,1820,1820,1820,0
|
|
20240619,173300,251066736,1820,1820,1820,1820,0
|
|
20240619,173200,251066736,1820,1820,1820,1820,0
|
|
20240619,173100,251066736,1820,1820,1820,1820,0
|
|
20240619,173000,251066736,1820,1820,1820,1820,0
|
|
20240619,172900,251066736,1820,1820,1820,1820,0
|
|
20240619,172800,251066736,1820,1820,1820,1820,3096
|
|
20240619,172700,251066736,1820,1820,1820,1820,0
|
|
20240619,172600,251066736,1820,1820,1820,1820,0
|
|
20240619,172500,251066736,1820,1820,1820,1820,0
|
|
20240619,172400,251066736,1820,1820,1820,1820,0
|
|
20240619,172300,251066736,1820,1820,1820,1820,0
|
|
20240619,172200,251066736,1820,1820,1820,1820,0
|
|
20240619,172100,251066736,1820,1820,1820,1820,0
|
|
20240619,172000,251066736,1820,1820,1820,1820,0
|
|
20240619,171900,251066736,1820,1820,1820,1820,0
|
|
20240619,171800,251066736,1820,1820,1820,1820,0
|
|
20240619,171700,251066736,1820,1820,1820,1820,0
|
|
20240619,171600,251066736,1820,1820,1820,1820,0
|
|
20240619,171500,251066736,1820,1820,1820,1820,0
|
|
20240619,171400,251066736,1820,1820,1820,1820,0
|
|
20240619,171300,251066736,1820,1820,1820,1820,0
|
|
20240619,171200,251066736,1820,1820,1820,1820,0
|
|
20240619,171100,251066736,1820,1820,1820,1820,0
|
|
20240619,171000,251066736,1820,1820,1820,1820,0
|
|
20240619,170900,251066736,1820,1820,1820,1820,0
|
|
20240619,170800,251066736,1820,1820,1820,1820,0
|
|
20240619,170700,251066736,1820,1820,1820,1820,0
|
|
20240619,170600,251066736,1820,1820,1820,1820,0
|
|
20240619,170500,251066736,1820,1820,1820,1820,0
|
|
20240619,170400,251066736,1820,1820,1820,1820,0
|
|
20240619,170300,251066736,1820,1820,1820,1820,0
|
|
20240619,170200,251066736,1820,1820,1820,1820,0
|
|
20240619,170100,251066736,1820,1820,1820,1820,0
|
|
20240619,170000,251066736,1820,1820,1820,1820,0
|
|
20240619,165900,251066736,1820,1820,1820,1820,0
|
|
20240619,165800,251066736,1820,1820,1820,1820,3096
|
|
20240619,165700,251066736,1820,1820,1820,1820,0
|
|
20240619,165600,251066736,1820,1820,1820,1820,0
|
|
20240619,165500,251066736,1820,1820,1820,1820,0
|
|
20240619,165400,251066736,1820,1820,1820,1820,0
|
|
20240619,165300,251066736,1820,1820,1820,1820,0
|
|
20240619,165200,251066736,1820,1820,1820,1820,0
|
|
20240619,165100,251066736,1820,1820,1820,1820,0
|
|
20240619,165000,251066736,1820,1820,1820,1820,0
|
|
20240619,164900,251066736,1820,1820,1820,1820,0
|
|
20240619,164800,251066736,1820,1820,1820,1820,0
|
|
20240619,164700,251066736,1820,1820,1820,1820,0
|
|
20240619,164600,251066736,1820,1820,1820,1820,0
|
|
20240619,164500,251066736,1820,1820,1820,1820,0
|
|
20240619,164400,251066736,1820,1820,1820,1820,0
|
|
20240619,164300,251066736,1820,1820,1820,1820,0
|
|
20240619,164200,251066736,1820,1820,1820,1820,0
|
|
20240619,164100,251066736,1820,1820,1820,1820,0
|
|
20240619,164000,251066736,1820,1820,1820,1820,0
|
|
20240619,163900,251066736,1820,1820,1820,1820,0
|
|
20240619,163800,251066736,1820,1820,1820,1820,0
|
|
20240619,163700,251066736,1820,1820,1820,1820,0
|
|
20240619,163600,251066736,1820,1820,1820,1820,0
|
|
20240619,163500,251066736,1820,1820,1820,1820,0
|
|
20240619,163400,251066736,1820,1820,1820,1820,0
|
|
20240619,163300,251066736,1820,1820,1820,1820,0
|
|
20240619,163200,251066736,1820,1820,1820,1820,0
|
|
20240619,163100,251066736,1820,1820,1820,1820,0
|
|
20240619,163000,251066736,1820,1820,1820,1820,0
|
|
20240619,162900,251066736,1820,1820,1820,1820,0
|
|
20240619,162800,251066736,1820,1820,1820,1820,3096
|
|
20240619,162700,251066736,1820,1820,1820,1820,0
|
|
20240619,162600,251066736,1820,1820,1820,1820,0
|
|
20240619,162500,251066736,1820,1820,1820,1820,0
|
|
20240619,162400,251066736,1820,1820,1820,1820,0
|
|
20240619,162300,251066736,1820,1820,1820,1820,0
|
|
20240619,162200,251066736,1820,1820,1820,1820,0
|
|
20240619,162100,251066736,1820,1820,1820,1820,0
|
|
20240619,162000,251066736,1820,1820,1820,1820,0
|
|
20240619,161900,251066736,1820,1820,1820,1820,0
|
|
20240619,161800,251066736,1820,1820,1820,1820,0
|
|
20240619,161700,251066736,1820,1820,1820,1820,0
|
|
20240619,161600,251066736,1820,1820,1820,1820,0
|
|
20240619,161500,251066736,1820,1820,1820,1820,0
|
|
20240619,161400,251066736,1820,1820,1820,1820,0
|
|
20240619,161300,251066736,1820,1820,1820,1820,0
|
|
20240619,161200,251066736,1820,1820,1820,1820,0
|
|
20240619,161100,251066736,1820,1820,1820,1820,0
|
|
20240619,161000,251066736,1820,1820,1820,1820,0
|
|
20240619,160900,251066736,1820,1820,1820,1820,0
|
|
20240619,160800,251066736,1820,1820,1820,1820,0
|
|
20240619,160700,251066736,1820,1820,1820,1820,0
|
|
20240619,160600,251066736,1820,1820,1820,1820,0
|
|
20240619,160500,251066736,1820,1820,1820,1820,0
|
|
20240619,160400,251066736,1820,1820,1820,1820,0
|
|
20240619,160300,251066736,1820,1820,1820,1820,0
|
|
20240619,160200,251066736,1820,1820,1820,1820,0
|
|
20240619,160100,251066736,1820,1820,1820,1820,0
|
|
20240619,160000,251066736,1820,1820,1820,1820,0
|
|
20240619,155900,251066736,1820,1820,1820,1820,0
|
|
20240619,155800,251066736,1820,1820,1820,1820,3096
|
|
20240619,155700,251066736,1820,1820,1820,1820,0
|
|
20240619,155600,251066736,1820,1820,1820,1820,0
|
|
20240619,155500,251066736,1820,1820,1820,1820,0
|
|
20240619,155400,251066736,1820,1820,1820,1820,0
|
|
20240619,155300,251066736,1820,1820,1820,1820,0
|
|
20240619,155200,251066736,1820,1820,1820,1820,0
|
|
20240619,155100,251066736,1820,1820,1820,1820,0
|
|
20240619,155000,251066736,1820,1820,1820,1820,0
|
|
20240619,154900,251066736,1820,1820,1820,1820,0
|
|
20240619,154800,251066736,1820,1820,1820,1820,0
|
|
20240619,154700,251066736,1820,1820,1820,1820,0
|
|
20240619,154600,251066736,1820,1820,1820,1820,0
|
|
20240619,154500,251066736,1820,1820,1820,1820,0
|
|
20240619,154400,251066736,1820,1820,1820,1820,0
|
|
20240619,154300,251066736,1820,1820,1820,1820,0
|
|
20240619,154200,251066736,1820,1820,1820,1820,0
|
|
20240619,154100,251066736,1820,1820,1820,1820,0
|
|
20240619,154000,251066736,1820,1820,1820,1820,0
|
|
20240619,153900,251066736,1820,1820,1820,1820,0
|
|
20240619,153800,251066736,1820,1820,1820,1820,0
|
|
20240619,153700,251066736,1820,1820,1820,1820,0
|
|
20240619,153600,251066736,1820,1820,1820,1820,0
|
|
20240619,153500,251066736,1820,1820,1820,1820,0
|
|
20240619,153400,251066736,1820,1820,1820,1820,0
|
|
20240619,153300,251066736,1820,1820,1820,1820,0
|
|
20240619,153200,251066736,1820,1820,1820,1820,0
|
|
20240619,153100,251066736,1820,1820,1820,1820,0
|
|
20240619,153000,251066736,1820,1820,1820,1820,3096
|
|
20240619,152900,245432016,1843,1843,1843,1843,0
|
|
20240619,152800,245432016,1843,1843,1843,1843,0
|
|
20240619,152700,245432016,1843,1843,1843,1843,0
|
|
20240619,152600,245432016,1843,1843,1843,1843,0
|
|
20240619,152500,245432016,1843,1843,1843,1843,0
|
|
20240619,152400,245432016,1843,1843,1843,1843,0
|
|
20240619,152300,245432016,1843,1843,1843,1843,0
|
|
20240619,152200,245432016,1843,1843,1843,1843,0
|
|
20240619,152100,245432016,1843,1843,1843,1843,0
|
|
20240619,152000,245432016,1843,1843,1843,1843,0
|
|
20240619,151900,245432016,1843,1843,1843,1843,0
|
|
20240619,151800,245432016,1843,1844,1844,1843,4
|
|
20240619,151700,245424642,1844,1845,1845,1844,487
|
|
20240619,151600,244526465,1845,1845,1845,1845,109
|
|
20240619,151500,244325360,1845,1846,1846,1845,594
|
|
20240619,151400,243229239,1846,1846,1846,1846,0
|
|
20240619,151300,243229239,1846,1848,1848,1846,1000
|
|
20240619,151200,241382609,1849,1849,1849,1849,10
|
|
20240619,151100,241364119,1849,1849,1849,1848,274
|
|
20240619,151000,240857715,1848,1850,1850,1848,2000
|
|
20240619,150900,237160134,1859,1859,1859,1859,0
|
|
20240619,150800,237160134,1859,1859,1859,1859,1
|
|
20240619,150700,237158275,1859,1859,1859,1859,20
|
|
20240619,150600,237121095,1859,1859,1859,1859,0
|
|
20240619,150500,237121095,1859,1859,1859,1859,2
|
|
20240619,150400,237117377,1850,1850,1850,1850,0
|
|
20240619,150300,237117377,1850,1850,1850,1850,0
|
|
20240619,150200,237117377,1850,1850,1850,1850,0
|
|
20240619,150100,237117377,1850,1850,1850,1850,0
|
|
20240619,150000,237117377,1850,1850,1850,1850,5
|
|
20240619,145900,237108127,1859,1859,1859,1859,0
|
|
20240619,145800,237108127,1859,1859,1859,1859,0
|
|
20240619,145700,237108127,1859,1859,1859,1859,0
|
|
20240619,145600,237108127,1859,1859,1859,1859,1
|
|
20240619,145500,237106268,1859,1859,1859,1859,0
|
|
20240619,145400,237106268,1859,1859,1859,1859,0
|
|
20240619,145300,237106268,1859,1859,1859,1859,2
|
|
20240619,145200,237102550,1859,1859,1859,1859,0
|
|
20240619,145100,237102550,1859,1859,1859,1859,1
|
|
20240619,145000,237100691,1850,1850,1850,1850,1
|
|
20240619,144900,237098841,1859,1859,1859,1859,0
|
|
20240619,144800,237098841,1859,1859,1859,1859,0
|
|
20240619,144700,237098841,1859,1850,1859,1850,58
|
|
20240619,144600,236991141,1858,1858,1858,1858,0
|
|
20240619,144500,236991141,1858,1858,1858,1858,0
|
|
20240619,144400,236991141,1858,1858,1858,1858,50
|
|
20240619,144300,236898241,1858,1858,1858,1858,100
|
|
20240619,144200,236712441,1859,1858,1860,1850,1144
|
|
20240619,144100,234585767,1857,1851,1857,1851,1548
|
|
20240619,144000,231717017,1850,1850,1850,1850,860
|
|
20240619,143900,230126017,1850,1850,1850,1850,0
|
|
20240619,143800,230126017,1850,1850,1850,1849,1812
|
|
20240619,143700,226773818,1851,1851,1851,1851,0
|
|
20240619,143600,226773818,1851,1851,1851,1851,0
|
|
20240619,143500,226773818,1851,1851,1851,1851,0
|
|
20240619,143400,226773818,1851,1851,1851,1851,0
|
|
20240619,143300,226773818,1851,1851,1851,1851,3344
|
|
20240619,143200,220584074,1852,1852,1852,1852,776
|
|
20240619,143100,219146922,1852,1851,1852,1851,4
|
|
20240619,143000,219139516,1852,1852,1852,1852,0
|
|
20240619,142900,219139516,1852,1852,1852,1852,1
|
|
20240619,142800,219137664,1852,1852,1852,1852,4
|
|
20240619,142700,219130256,1852,1852,1852,1852,2254
|
|
20240619,142600,214955848,1851,1851,1851,1851,0
|
|
20240619,142500,214955848,1851,1851,1851,1851,0
|
|
20240619,142400,214955848,1851,1851,1851,1851,8
|
|
20240619,142300,214941040,1851,1851,1851,1851,4
|
|
20240619,142200,214933636,1851,1852,1852,1851,1200
|
|
20240619,142100,212711967,1852,1852,1852,1852,0
|
|
20240619,142000,212711967,1852,1852,1852,1852,0
|
|
20240619,141900,212711967,1852,1852,1852,1852,0
|
|
20240619,141800,212711967,1852,1852,1852,1852,0
|
|
20240619,141700,212711967,1852,1852,1852,1852,0
|
|
20240619,141600,212711967,1852,1852,1852,1852,0
|
|
20240619,141500,212711967,1852,1852,1852,1852,1
|
|
20240619,141400,212710115,1851,1851,1851,1851,0
|
|
20240619,141300,212710115,1851,1851,1851,1851,0
|
|
20240619,141200,212710115,1851,1851,1851,1851,0
|
|
20240619,141100,212710115,1851,1851,1851,1851,200
|
|
20240619,141000,212339915,1851,1851,1851,1851,0
|
|
20240619,140900,212339915,1851,1851,1851,1851,0
|
|
20240619,140800,212339915,1851,1851,1851,1851,1
|
|
20240619,140700,212338064,1854,1851,1854,1851,2516
|
|
20240619,140600,207674588,1852,1852,1852,1852,216
|
|
20240619,140500,207274556,1852,1852,1852,1852,259
|
|
20240619,140400,206794888,1852,1852,1852,1852,0
|
|
20240619,140300,206794888,1852,1852,1852,1852,0
|
|
20240619,140200,206794888,1852,1852,1852,1852,2
|
|
20240619,140100,206791184,1854,1854,1854,1854,432
|
|
20240619,140000,205990256,1856,1856,1856,1856,0
|
|
20240619,135900,205990256,1856,1856,1856,1856,0
|
|
20240619,135800,205990256,1856,1856,1856,1856,1
|
|
20240619,135700,205988400,1854,1854,1854,1854,0
|
|
20240619,135600,205988400,1854,1856,1857,1854,7
|
|
20240619,135500,205975409,1854,1854,1854,1854,0
|
|
20240619,135400,205975409,1854,1854,1854,1854,0
|
|
20240619,135300,205975409,1854,1854,1854,1854,0
|
|
20240619,135200,205975409,1854,1854,1854,1854,1
|
|
20240619,135100,205973555,1859,1859,1859,1859,2
|
|
20240619,135000,205969837,1854,1854,1854,1854,0
|
|
20240619,134900,205969837,1854,1854,1854,1854,85
|
|
20240619,134800,205812247,1854,1854,1854,1854,0
|
|
20240619,134700,205812247,1854,1854,1854,1854,0
|
|
20240619,134600,205812247,1854,1854,1854,1854,1
|
|
20240619,134500,205810393,1859,1859,1859,1859,1
|
|
20240619,134400,205808534,1854,1854,1854,1854,0
|
|
20240619,134300,205808534,1854,1854,1854,1854,169
|
|
20240619,134200,205495208,1854,1854,1854,1854,0
|
|
20240619,134100,205495208,1854,1854,1854,1854,0
|
|
20240619,134000,205495208,1854,1854,1854,1854,0
|
|
20240619,133900,205495208,1854,1856,1856,1854,2564
|
|
20240619,133800,200739012,1856,1856,1856,1856,0
|
|
20240619,133700,200739012,1856,1856,1856,1856,0
|
|
20240619,133600,200739012,1856,1856,1856,1856,0
|
|
20240619,133500,200739012,1856,1856,1856,1856,0
|
|
20240619,133400,200739012,1856,1856,1856,1856,0
|
|
20240619,133300,200739012,1856,1856,1856,1856,0
|
|
20240619,133200,200739012,1856,1856,1856,1856,1200
|
|
20240619,133100,198511812,1854,1854,1854,1854,0
|
|
20240619,133000,198511812,1854,1854,1854,1854,0
|
|
20240619,132900,198511812,1854,1854,1854,1854,0
|
|
20240619,132800,198511812,1854,1854,1854,1854,0
|
|
20240619,132700,198511812,1854,1854,1854,1854,0
|
|
20240619,132600,198511812,1854,1854,1854,1854,0
|
|
20240619,132500,198511812,1854,1854,1854,1854,0
|
|
20240619,132400,198511812,1854,1854,1854,1854,0
|
|
20240619,132300,198511812,1854,1854,1854,1854,1
|
|
20240619,132200,198509958,1856,1856,1856,1856,20
|
|
20240619,132100,198472838,1856,1856,1856,1856,0
|
|
20240619,132000,198472838,1856,1856,1856,1856,0
|
|
20240619,131900,198472838,1856,1856,1856,1856,0
|
|
20240619,131800,198472838,1856,1856,1856,1856,0
|
|
20240619,131700,198472838,1856,1856,1856,1856,0
|
|
20240619,131600,198472838,1856,1856,1856,1856,0
|
|
20240619,131500,198472838,1856,1856,1856,1856,0
|
|
20240619,131400,198472838,1856,1856,1856,1856,0
|
|
20240619,131300,198472838,1856,1856,1856,1856,0
|
|
20240619,131200,198472838,1856,1856,1856,1856,0
|
|
20240619,131100,198472838,1856,1856,1856,1856,0
|
|
20240619,131000,198472838,1856,1856,1856,1856,0
|
|
20240619,130900,198472838,1856,1856,1856,1856,0
|
|
20240619,130800,198472838,1856,1856,1856,1856,0
|
|
20240619,130700,198472838,1856,1856,1856,1856,0
|
|
20240619,130600,198472838,1856,1856,1856,1856,0
|
|
20240619,130500,198472838,1856,1856,1856,1856,0
|
|
20240619,130400,198472838,1856,1856,1856,1856,50
|
|
20240619,130300,198380038,1856,1856,1856,1856,0
|
|
20240619,130200,198380038,1856,1850,1856,1850,3
|
|
20240619,130100,198374476,1857,1853,1857,1853,2832
|
|
20240619,130000,193125284,1853,1853,1853,1850,1235
|
|
20240619,125900,190836832,1850,1850,1850,1850,0
|
|
20240619,125800,190836832,1850,1851,1851,1850,3207
|
|
20240619,125700,184900676,1851,1851,1851,1851,0
|
|
20240619,125600,184900676,1851,1851,1851,1851,0
|
|
20240619,125500,184900676,1851,1851,1851,1851,0
|
|
20240619,125400,184900676,1851,1851,1851,1851,0
|
|
20240619,125300,184900676,1851,1851,1851,1851,0
|
|
20240619,125200,184900676,1851,1851,1851,1851,0
|
|
20240619,125100,184900676,1851,1851,1851,1851,0
|
|
20240619,125000,184900676,1851,1851,1851,1851,0
|
|
20240619,124900,184900676,1851,1851,1851,1851,0
|
|
20240619,124800,184900676,1851,1851,1851,1851,0
|
|
20240619,124700,184900676,1851,1851,1851,1851,0
|
|
20240619,124600,184900676,1851,1851,1851,1851,0
|
|
20240619,124500,184900676,1851,1851,1851,1851,0
|
|
20240619,124400,184900676,1851,1851,1851,1851,0
|
|
20240619,124300,184900676,1851,1851,1851,1851,0
|
|
20240619,124200,184900676,1851,1851,1851,1851,0
|
|
20240619,124100,184900676,1851,1851,1851,1851,0
|
|
20240619,124000,184900676,1851,1851,1851,1851,0
|
|
20240619,123900,184900676,1851,1851,1851,1851,0
|
|
20240619,123800,184900676,1851,1851,1851,1851,0
|
|
20240619,123700,184900676,1851,1851,1851,1851,0
|
|
20240619,123600,184900676,1851,1851,1851,1851,0
|
|
20240619,123500,184900676,1851,1851,1851,1851,0
|
|
20240619,123400,184900676,1851,1851,1851,1851,0
|
|
20240619,123300,184900676,1851,1851,1851,1851,0
|
|
20240619,123200,184900676,1851,1851,1851,1851,0
|
|
20240619,123100,184900676,1851,1851,1851,1851,0
|
|
20240619,123000,184900676,1851,1851,1851,1851,0
|
|
20240619,122900,184900676,1851,1851,1851,1851,99
|
|
20240619,122800,184717427,1852,1852,1852,1852,0
|
|
20240619,122700,184717427,1852,1852,1852,1852,755
|
|
20240619,122600,183319167,1852,1852,1852,1852,0
|
|
20240619,122500,183319167,1852,1852,1852,1852,0
|
|
20240619,122400,183319167,1852,1852,1852,1852,0
|
|
20240619,122300,183319167,1852,1852,1852,1852,0
|
|
20240619,122200,183319167,1852,1852,1852,1852,2
|
|
20240619,122100,183315463,1858,1858,1858,1858,0
|
|
20240619,122000,183315463,1858,1858,1858,1858,0
|
|
20240619,121900,183315463,1858,1858,1858,1858,0
|
|
20240619,121800,183315463,1858,1857,1858,1857,424
|
|
20240619,121700,182527945,1857,1857,1857,1857,623
|
|
20240619,121600,181371034,1857,1857,1857,1857,137
|
|
20240619,121500,181116625,1857,1857,1857,1857,567
|
|
20240619,121400,180063706,1857,1857,1857,1857,20
|
|
20240619,121300,180026566,1857,1857,1857,1857,0
|
|
20240619,121200,180026566,1857,1857,1857,1857,692
|
|
20240619,121100,178741522,1858,1858,1858,1858,0
|
|
20240619,121000,178741522,1858,1858,1858,1858,0
|
|
20240619,120900,178741522,1858,1858,1858,1858,0
|
|
20240619,120800,178741522,1858,1858,1858,1858,0
|
|
20240619,120700,178741522,1858,1858,1858,1858,0
|
|
20240619,120600,178741522,1858,1858,1858,1858,0
|
|
20240619,120500,178741522,1858,1858,1858,1858,0
|
|
20240619,120400,178741522,1858,1858,1858,1858,0
|
|
20240619,120300,178741522,1858,1858,1858,1858,0
|
|
20240619,120200,178741522,1858,1858,1858,1858,0
|
|
20240619,120100,178741522,1858,1858,1858,1858,0
|
|
20240619,120000,178741522,1858,1858,1858,1858,0
|
|
20240619,115900,178741522,1858,1858,1858,1858,0
|
|
20240619,115800,178741522,1858,1858,1858,1858,0
|
|
20240619,115700,178741522,1858,1858,1858,1858,0
|
|
20240619,115600,178741522,1858,1858,1858,1858,0
|
|
20240619,115500,178741522,1858,1858,1858,1858,8
|
|
20240619,115400,178726658,1858,1858,1858,1858,0
|
|
20240619,115300,178726658,1858,1858,1858,1858,317
|
|
20240619,115200,178137672,1858,1858,1858,1858,0
|
|
20240619,115100,178137672,1858,1858,1858,1858,0
|
|
20240619,115000,178137672,1858,1860,1860,1858,31
|
|
20240619,114900,178080014,1860,1860,1860,1860,0
|
|
20240619,114800,178080014,1860,1860,1860,1860,1
|
|
20240619,114700,178078154,1857,1857,1857,1857,0
|
|
20240619,114600,178078154,1857,1857,1857,1857,0
|
|
20240619,114500,178078154,1857,1857,1857,1857,0
|
|
20240619,114400,178078154,1857,1857,1857,1857,39
|
|
20240619,114300,178005731,1860,1860,1860,1860,30
|
|
20240619,114200,177949931,1860,1860,1860,1860,0
|
|
20240619,114100,177949931,1860,1860,1860,1860,0
|
|
20240619,114000,177949931,1860,1860,1860,1860,0
|
|
20240619,113900,177949931,1860,1860,1860,1860,2
|
|
20240619,113800,177946211,1860,1860,1860,1860,0
|
|
20240619,113700,177946211,1860,1860,1860,1860,0
|
|
20240619,113600,177946211,1860,1860,1860,1860,0
|
|
20240619,113500,177946211,1860,1860,1860,1860,0
|
|
20240619,113400,177946211,1860,1860,1860,1860,0
|
|
20240619,113300,177946211,1860,1860,1860,1860,0
|
|
20240619,113200,177946211,1860,1860,1860,1860,1050
|
|
20240619,113100,175993211,1861,1861,1861,1861,0
|
|
20240619,113000,175993211,1861,1861,1861,1861,0
|
|
20240619,112900,175993211,1861,1860,1861,1860,100
|
|
20240619,112800,175807189,1860,1859,1861,1859,150
|
|
20240619,112700,175528227,1859,1856,1859,1856,1347
|
|
20240619,112600,173025900,1856,1856,1856,1856,48
|
|
20240619,112500,172936812,1856,1856,1856,1856,16
|
|
20240619,112400,172907116,1856,1851,1856,1851,26
|
|
20240619,112300,172858910,1849,1849,1849,1849,0
|
|
20240619,112200,172858910,1849,1849,1849,1849,0
|
|
20240619,112100,172858910,1849,1849,1849,1849,0
|
|
20240619,112000,172858910,1849,1849,1849,1849,0
|
|
20240619,111900,172858910,1849,1849,1849,1849,0
|
|
20240619,111800,172858910,1849,1860,1860,1849,16500
|
|
20240619,111700,142321943,1859,1863,1863,1859,8579
|
|
20240619,111600,126365495,1864,1879,1879,1864,2294
|
|
20240619,111500,122089449,1879,1874,1879,1865,14977
|
|
20240619,111400,94094362,1869,1869,1869,1869,0
|
|
20240619,111300,94094362,1869,1869,1869,1869,0
|
|
20240619,111200,94094362,1869,1869,1869,1869,0
|
|
20240619,111100,94094362,1869,1869,1869,1869,0
|
|
20240619,111000,94094362,1869,1869,1869,1869,0
|
|
20240619,110900,94094362,1869,1869,1869,1869,0
|
|
20240619,110800,94094362,1869,1869,1869,1869,0
|
|
20240619,110700,94094362,1869,1869,1869,1869,0
|
|
20240619,110600,94094362,1869,1869,1869,1869,0
|
|
20240619,110500,94094362,1869,1869,1869,1869,0
|
|
20240619,110400,94094362,1869,1869,1869,1869,0
|
|
20240619,110300,94094362,1869,1869,1869,1869,0
|
|
20240619,110200,94094362,1869,1869,1869,1869,450
|
|
20240619,110100,93253312,1869,1869,1869,1869,0
|
|
20240619,110000,93253312,1869,1869,1869,1869,0
|
|
20240619,105900,93253312,1869,1869,1869,1869,0
|
|
20240619,105800,93253312,1869,1869,1869,1869,0
|
|
20240619,105700,93253312,1869,1869,1869,1869,0
|
|
20240619,105600,93253312,1869,1874,1874,1869,41
|
|
20240619,105500,93176528,1875,1875,1875,1875,0
|
|
20240619,105400,93176528,1875,1870,1875,1870,1397
|
|
20240619,105300,90564133,1869,1869,1869,1869,0
|
|
20240619,105200,90564133,1869,1869,1869,1869,0
|
|
20240619,105100,90564133,1869,1864,1869,1864,1303
|
|
20240619,105000,88131369,1864,1864,1864,1864,6
|
|
20240619,104900,88120185,1864,1864,1864,1864,0
|
|
20240619,104800,88120185,1864,1864,1864,1864,52
|
|
20240619,104700,88023257,1864,1864,1864,1864,112
|
|
20240619,104600,87814489,1864,1863,1864,1863,932
|
|
20240619,104500,86077247,1863,1863,1863,1863,477
|
|
20240619,104400,85188596,1863,1863,1863,1863,6
|
|
20240619,104300,85177418,1863,1863,1863,1863,0
|
|
20240619,104200,85177418,1863,1863,1863,1863,10
|
|
20240619,104100,85158788,1860,1860,1860,1860,1984
|
|
20240619,104000,81468548,1859,1859,1859,1859,0
|
|
20240619,103900,81468548,1859,1859,1859,1859,458
|
|
20240619,103800,80617126,1858,1858,1858,1858,0
|
|
20240619,103700,80617126,1858,1858,1858,1858,2
|
|
20240619,103600,80613410,1860,1860,1860,1860,0
|
|
20240619,103500,80613410,1860,1860,1860,1860,0
|
|
20240619,103400,80613410,1860,1860,1860,1859,403
|
|
20240619,103300,79863920,1854,1854,1854,1854,0
|
|
20240619,103200,79863920,1854,1854,1854,1854,0
|
|
20240619,103100,79863920,1854,1854,1854,1854,0
|
|
20240619,103000,79863920,1854,1854,1854,1854,0
|
|
20240619,102900,79863920,1854,1854,1854,1854,0
|
|
20240619,102800,79863920,1854,1854,1854,1854,0
|
|
20240619,102700,79863920,1854,1854,1854,1854,0
|
|
20240619,102600,79863920,1854,1854,1870,1854,794
|
|
20240619,102500,78387924,1851,1851,1851,1851,0
|
|
20240619,102400,78387924,1851,1851,1851,1851,602
|
|
20240619,102300,77273622,1855,1855,1855,1855,0
|
|
20240619,102200,77273622,1855,1855,1855,1855,20
|
|
20240619,102100,77236522,1852,1852,1852,1852,1082
|
|
20240619,102000,75232658,1850,1850,1850,1850,0
|
|
20240619,101900,75232658,1850,1850,1850,1850,0
|
|
20240619,101800,75232658,1850,1850,1850,1850,0
|
|
20240619,101700,75232658,1850,1850,1850,1850,0
|
|
20240619,101600,75232658,1850,1850,1850,1850,0
|
|
20240619,101500,75232658,1850,1850,1850,1850,0
|
|
20240619,101400,75232658,1850,1850,1850,1850,0
|
|
20240619,101300,75232658,1850,1850,1850,1850,0
|
|
20240619,101200,75232658,1850,1850,1850,1850,0
|
|
20240619,101100,75232658,1850,1850,1850,1850,4364
|
|
20240619,101000,67159258,1852,1852,1852,1852,0
|
|
20240619,100900,67159258,1852,1850,1852,1850,1151
|
|
20240619,100800,65028751,1849,1849,1849,1849,0
|
|
20240619,100700,65028751,1849,1849,1849,1849,136
|
|
20240619,100600,64777287,1849,1849,1849,1849,332
|
|
20240619,100500,64163419,1849,1849,1849,1849,221
|
|
20240619,100400,63754790,1850,1850,1850,1850,202
|
|
20240619,100300,63381090,1850,1850,1850,1849,5550
|
|
20240619,100200,53113615,1850,1853,1853,1850,1598
|
|
20240619,100100,50154812,1853,1853,1853,1853,96
|
|
20240619,100000,49976924,1853,1859,1859,1853,2135
|
|
20240619,095900,46019334,1860,1860,1860,1860,0
|
|
20240619,095800,46019334,1860,1861,1861,1860,11
|
|
20240619,095700,45998873,1861,1861,1861,1861,0
|
|
20240619,095600,45998873,1861,1859,1862,1855,5593
|
|
20240619,095500,35613995,1860,1861,1861,1860,2343
|
|
20240619,095400,31255141,1862,1862,1862,1862,0
|
|
20240619,095300,31255141,1862,1863,1863,1862,2481
|
|
20240619,095200,26634435,1863,1863,1863,1863,658
|
|
20240619,095100,25408581,1863,1863,1863,1863,0
|
|
20240619,095000,25408581,1863,1863,1863,1863,0
|
|
20240619,094900,25408581,1863,1863,1863,1863,0
|
|
20240619,094800,25408581,1863,1863,1863,1863,0
|
|
20240619,094700,25408581,1863,1863,1863,1863,0
|
|
20240619,094600,25408581,1863,1863,1863,1863,0
|
|
20240619,094500,25408581,1863,1868,1868,1863,2887
|
|
20240619,094400,20022124,1869,1869,1869,1869,0
|
|
20240619,094300,20022124,1869,1871,1871,1869,2755
|
|
20240619,094200,14869013,1871,1871,1871,1871,0
|
|
20240619,094100,14869013,1871,1871,1871,1871,0
|
|
20240619,094000,14869013,1871,1871,1871,1871,0
|
|
20240619,093900,14869013,1871,1871,1871,1871,0
|
|
20240619,093800,14869013,1871,1871,1871,1871,0
|
|
20240619,093700,14869013,1871,1871,1871,1871,0
|
|
20240619,093600,14869013,1871,1871,1871,1871,0
|
|
20240619,093500,14869013,1871,1871,1871,1871,42
|
|
20240619,093400,14790431,1871,1871,1871,1871,0
|
|
20240619,093300,14790431,1871,1871,1871,1871,0
|
|
20240619,093200,14790431,1871,1871,1871,1871,0
|
|
20240619,093100,14790431,1871,1871,1871,1871,0
|
|
20240619,093000,14790431,1871,1871,1871,1871,0
|
|
20240619,092900,14790431,1871,1871,1871,1871,1079
|
|
20240619,092800,12771622,1872,1872,1872,1872,10
|
|
20240619,092700,12752902,1870,1870,1870,1870,0
|
|
20240619,092600,12752902,1870,1870,1870,1870,0
|
|
20240619,092500,12752902,1870,1870,1870,1870,0
|
|
20240619,092400,12752902,1870,1870,1870,1870,60
|
|
20240619,092300,12640702,1870,1871,1871,1870,1144
|
|
20240619,092200,10500338,1875,1876,1876,1875,20
|
|
20240619,092100,10462828,1875,1875,1875,1875,1103
|
|
20240619,092000,8394703,1879,1879,1879,1879,0
|
|
20240619,091900,8394703,1879,1878,1879,1878,300
|
|
20240619,091800,7831210,1880,1878,1880,1878,670
|
|
20240619,091700,6572506,1870,1870,1870,1870,0
|
|
20240619,091600,6572506,1870,1870,1870,1870,0
|
|
20240619,091500,6572506,1870,1870,1870,1870,239
|
|
20240619,091400,6125576,1870,1870,1870,1870,0
|
|
20240619,091300,6125576,1870,1870,1870,1870,0
|
|
20240619,091200,6125576,1870,1880,1880,1870,398
|
|
20240619,091100,5380766,1880,1880,1880,1880,0
|
|
20240619,091000,5380766,1880,1885,1885,1880,1496
|
|
20240619,090900,2566314,1884,1884,1884,1884,0
|
|
20240619,090800,2566314,1884,1885,1885,1884,500
|
|
20240619,090700,1624140,1885,1885,1885,1885,0
|
|
20240619,090600,1624140,1885,1885,1885,1885,200
|
|
20240619,090500,1247140,1884,1884,1884,1884,0
|
|
20240619,090400,1247140,1884,1884,1884,1884,0
|
|
20240619,090300,1247140,1884,1884,1884,1884,0
|
|
20240619,090200,1247140,1884,1904,1904,1884,544
|
|
20240619,090100,215152,1904,1904,1904,1904,0
|
|
20240619,090000,215152,1904,1904,1904,1904,113
|