594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185100,671078689,1834,1834,1834,1834,14491
|
|
20240408,185000,671078689,1834,1834,1834,1834,0
|
|
20240408,184900,671078689,1834,1834,1834,1834,0
|
|
20240408,184800,671078689,1834,1834,1834,1834,0
|
|
20240408,184700,671078689,1834,1834,1834,1834,0
|
|
20240408,184600,671078689,1834,1834,1834,1834,0
|
|
20240408,184500,671078689,1834,1834,1834,1834,0
|
|
20240408,184400,671078689,1834,1834,1834,1834,0
|
|
20240408,184300,671078689,1834,1834,1834,1834,0
|
|
20240408,184200,671078689,1834,1834,1834,1834,0
|
|
20240408,184100,671078689,1834,1834,1834,1834,0
|
|
20240408,184000,671078689,1834,1834,1834,1834,0
|
|
20240408,183900,671078689,1834,1834,1834,1834,0
|
|
20240408,183800,671078689,1834,1834,1834,1834,0
|
|
20240408,183700,671078689,1834,1834,1834,1834,0
|
|
20240408,183600,671078689,1834,1834,1834,1834,0
|
|
20240408,183500,671078689,1834,1834,1834,1834,0
|
|
20240408,183400,671078689,1834,1834,1834,1834,0
|
|
20240408,183300,671078689,1834,1834,1834,1834,0
|
|
20240408,183200,671078689,1834,1834,1834,1834,0
|
|
20240408,183100,671078689,1834,1834,1834,1834,0
|
|
20240408,183000,671078689,1834,1834,1834,1834,0
|
|
20240408,182900,671078689,1834,1834,1834,1834,0
|
|
20240408,182800,671078689,1834,1834,1834,1834,0
|
|
20240408,182700,671078689,1834,1834,1834,1834,0
|
|
20240408,182600,671078689,1834,1834,1834,1834,0
|
|
20240408,182500,671078689,1834,1834,1834,1834,0
|
|
20240408,182400,671078689,1834,1834,1834,1834,0
|
|
20240408,182300,671078689,1834,1834,1834,1834,0
|
|
20240408,182200,671078689,1834,1834,1834,1834,0
|
|
20240408,182100,671078689,1834,1834,1834,1834,14491
|
|
20240408,182000,671078689,1834,1834,1834,1834,0
|
|
20240408,181900,671078689,1834,1834,1834,1834,0
|
|
20240408,181800,671078689,1834,1834,1834,1834,0
|
|
20240408,181700,671078689,1834,1834,1834,1834,0
|
|
20240408,181600,671078689,1834,1834,1834,1834,0
|
|
20240408,181500,671078689,1834,1834,1834,1834,0
|
|
20240408,181400,671078689,1834,1834,1834,1834,0
|
|
20240408,181300,671078689,1834,1834,1834,1834,0
|
|
20240408,181200,671078689,1834,1834,1834,1834,0
|
|
20240408,181100,671078689,1834,1834,1834,1834,0
|
|
20240408,181000,671078689,1834,1834,1834,1834,0
|
|
20240408,180900,671078689,1834,1834,1834,1834,0
|
|
20240408,180800,671078689,1834,1834,1834,1834,0
|
|
20240408,180700,671078689,1834,1834,1834,1834,0
|
|
20240408,180600,671078689,1834,1834,1834,1834,0
|
|
20240408,180500,671078689,1834,1834,1834,1834,0
|
|
20240408,180400,671078689,1834,1834,1834,1834,0
|
|
20240408,180300,671078689,1834,1834,1834,1834,0
|
|
20240408,180200,671078689,1834,1834,1834,1834,0
|
|
20240408,180100,671078689,1834,1834,1834,1834,0
|
|
20240408,180000,671078689,1834,1834,1834,1834,0
|
|
20240408,175900,671078689,1834,1834,1834,1834,0
|
|
20240408,175800,671078689,1834,1834,1834,1834,0
|
|
20240408,175700,671078689,1834,1834,1834,1834,0
|
|
20240408,175600,671078689,1834,1834,1834,1834,0
|
|
20240408,175500,671078689,1834,1834,1834,1834,0
|
|
20240408,175400,671078689,1834,1834,1834,1834,0
|
|
20240408,175300,671078689,1834,1834,1834,1834,0
|
|
20240408,175200,671078689,1834,1834,1834,1834,0
|
|
20240408,175100,671078689,1834,1834,1834,1834,14491
|
|
20240408,175000,671078689,1834,1834,1834,1834,0
|
|
20240408,174900,671078689,1834,1834,1834,1834,0
|
|
20240408,174800,671078689,1834,1834,1834,1834,0
|
|
20240408,174700,671078689,1834,1834,1834,1834,0
|
|
20240408,174600,671078689,1834,1834,1834,1834,0
|
|
20240408,174500,671078689,1834,1834,1834,1834,0
|
|
20240408,174400,671078689,1834,1834,1834,1834,0
|
|
20240408,174300,671078689,1834,1834,1834,1834,0
|
|
20240408,174200,671078689,1834,1834,1834,1834,0
|
|
20240408,174100,671078689,1834,1834,1834,1834,0
|
|
20240408,174000,671078689,1834,1834,1834,1834,0
|
|
20240408,173900,671078689,1834,1834,1834,1834,0
|
|
20240408,173800,671078689,1834,1834,1834,1834,0
|
|
20240408,173700,671078689,1834,1834,1834,1834,0
|
|
20240408,173600,671078689,1834,1834,1834,1834,0
|
|
20240408,173500,671078689,1834,1834,1834,1834,0
|
|
20240408,173400,671078689,1834,1834,1834,1834,0
|
|
20240408,173300,671078689,1834,1834,1834,1834,0
|
|
20240408,173200,671078689,1834,1834,1834,1834,0
|
|
20240408,173100,671078689,1834,1834,1834,1834,0
|
|
20240408,173000,671078689,1834,1834,1834,1834,0
|
|
20240408,172900,671078689,1834,1834,1834,1834,0
|
|
20240408,172800,671078689,1834,1834,1834,1834,0
|
|
20240408,172700,671078689,1834,1834,1834,1834,0
|
|
20240408,172600,671078689,1834,1834,1834,1834,0
|
|
20240408,172500,671078689,1834,1834,1834,1834,0
|
|
20240408,172400,671078689,1834,1834,1834,1834,0
|
|
20240408,172300,671078689,1834,1834,1834,1834,0
|
|
20240408,172200,671078689,1834,1834,1834,1834,0
|
|
20240408,172100,671078689,1834,1834,1834,1834,14491
|
|
20240408,172000,671078689,1834,1834,1834,1834,0
|
|
20240408,171900,671078689,1834,1834,1834,1834,0
|
|
20240408,171800,671078689,1834,1834,1834,1834,0
|
|
20240408,171700,671078689,1834,1834,1834,1834,0
|
|
20240408,171600,671078689,1834,1834,1834,1834,0
|
|
20240408,171500,671078689,1834,1834,1834,1834,0
|
|
20240408,171400,671078689,1834,1834,1834,1834,0
|
|
20240408,171300,671078689,1834,1834,1834,1834,0
|
|
20240408,171200,671078689,1834,1834,1834,1834,0
|
|
20240408,171100,671078689,1834,1834,1834,1834,0
|
|
20240408,171000,671078689,1834,1834,1834,1834,0
|
|
20240408,170900,671078689,1834,1834,1834,1834,0
|
|
20240408,170800,671078689,1834,1834,1834,1834,0
|
|
20240408,170700,671078689,1834,1834,1834,1834,0
|
|
20240408,170600,671078689,1834,1834,1834,1834,0
|
|
20240408,170500,671078689,1834,1834,1834,1834,0
|
|
20240408,170400,671078689,1834,1834,1834,1834,0
|
|
20240408,170300,671078689,1834,1834,1834,1834,0
|
|
20240408,170200,671078689,1834,1834,1834,1834,0
|
|
20240408,170100,671078689,1834,1834,1834,1834,0
|
|
20240408,170000,671078689,1834,1834,1834,1834,0
|
|
20240408,165900,671078689,1834,1834,1834,1834,0
|
|
20240408,165800,671078689,1834,1834,1834,1834,0
|
|
20240408,165700,671078689,1834,1834,1834,1834,0
|
|
20240408,165600,671078689,1834,1834,1834,1834,0
|
|
20240408,165500,671078689,1834,1834,1834,1834,0
|
|
20240408,165400,671078689,1834,1834,1834,1834,0
|
|
20240408,165300,671078689,1834,1834,1834,1834,0
|
|
20240408,165200,671078689,1834,1834,1834,1834,0
|
|
20240408,165100,671078689,1834,1834,1834,1834,14491
|
|
20240408,165000,671078689,1834,1834,1834,1834,0
|
|
20240408,164900,671078689,1834,1834,1834,1834,0
|
|
20240408,164800,671078689,1834,1834,1834,1834,0
|
|
20240408,164700,671078689,1834,1834,1834,1834,0
|
|
20240408,164600,671078689,1834,1834,1834,1834,0
|
|
20240408,164500,671078689,1834,1834,1834,1834,0
|
|
20240408,164400,671078689,1834,1834,1834,1834,0
|
|
20240408,164300,671078689,1834,1834,1834,1834,0
|
|
20240408,164200,671078689,1834,1834,1834,1834,0
|
|
20240408,164100,671078689,1834,1834,1834,1834,0
|
|
20240408,164000,671078689,1834,1834,1834,1834,0
|
|
20240408,163900,671078689,1834,1834,1834,1834,0
|
|
20240408,163800,671078689,1834,1834,1834,1834,0
|
|
20240408,163700,671078689,1834,1834,1834,1834,0
|
|
20240408,163600,671078689,1834,1834,1834,1834,0
|
|
20240408,163500,671078689,1834,1834,1834,1834,0
|
|
20240408,163400,671078689,1834,1834,1834,1834,0
|
|
20240408,163300,671078689,1834,1834,1834,1834,0
|
|
20240408,163200,671078689,1834,1834,1834,1834,0
|
|
20240408,163100,671078689,1834,1834,1834,1834,0
|
|
20240408,163000,671078689,1834,1834,1834,1834,0
|
|
20240408,162900,671078689,1834,1834,1834,1834,0
|
|
20240408,162800,671078689,1834,1834,1834,1834,0
|
|
20240408,162700,671078689,1834,1834,1834,1834,0
|
|
20240408,162600,671078689,1834,1834,1834,1834,0
|
|
20240408,162500,671078689,1834,1834,1834,1834,0
|
|
20240408,162400,671078689,1834,1834,1834,1834,0
|
|
20240408,162300,671078689,1834,1834,1834,1834,0
|
|
20240408,162200,671078689,1834,1834,1834,1834,0
|
|
20240408,162100,671078689,1834,1834,1834,1834,14491
|
|
20240408,162000,671078689,1834,1834,1834,1834,0
|
|
20240408,161900,671078689,1834,1834,1834,1834,0
|
|
20240408,161800,671078689,1834,1834,1834,1834,0
|
|
20240408,161700,671078689,1834,1834,1834,1834,0
|
|
20240408,161600,671078689,1834,1834,1834,1834,0
|
|
20240408,161500,671078689,1834,1834,1834,1834,0
|
|
20240408,161400,671078689,1834,1834,1834,1834,0
|
|
20240408,161300,671078689,1834,1834,1834,1834,0
|
|
20240408,161200,671078689,1834,1834,1834,1834,0
|
|
20240408,161100,671078689,1834,1834,1834,1834,0
|
|
20240408,161000,671078689,1834,1834,1834,1834,0
|
|
20240408,160900,671078689,1834,1834,1834,1834,0
|
|
20240408,160800,671078689,1834,1834,1834,1834,0
|
|
20240408,160700,671078689,1834,1834,1834,1834,0
|
|
20240408,160600,671078689,1834,1834,1834,1834,0
|
|
20240408,160500,671078689,1834,1834,1834,1834,0
|
|
20240408,160400,671078689,1834,1834,1834,1834,0
|
|
20240408,160300,671078689,1834,1834,1834,1834,0
|
|
20240408,160200,671078689,1834,1834,1834,1834,0
|
|
20240408,160100,671078689,1834,1834,1834,1834,0
|
|
20240408,160000,671078689,1834,1834,1834,1834,0
|
|
20240408,155900,671078689,1834,1834,1834,1834,0
|
|
20240408,155800,671078689,1834,1834,1834,1834,0
|
|
20240408,155700,671078689,1834,1834,1834,1834,0
|
|
20240408,155600,671078689,1834,1834,1834,1834,0
|
|
20240408,155500,671078689,1834,1834,1834,1834,0
|
|
20240408,155400,671078689,1834,1834,1834,1834,0
|
|
20240408,155300,671078689,1834,1834,1834,1834,0
|
|
20240408,155200,671078689,1834,1834,1834,1834,0
|
|
20240408,155100,671078689,1834,1834,1834,1834,14491
|
|
20240408,155000,671078689,1834,1834,1834,1834,0
|
|
20240408,154900,671078689,1834,1834,1834,1834,0
|
|
20240408,154800,671078689,1834,1834,1834,1834,0
|
|
20240408,154700,671078689,1834,1834,1834,1834,0
|
|
20240408,154600,671078689,1834,1834,1834,1834,0
|
|
20240408,154500,671078689,1834,1834,1834,1834,0
|
|
20240408,154400,671078689,1834,1834,1834,1834,0
|
|
20240408,154300,671078689,1834,1834,1834,1834,0
|
|
20240408,154200,671078689,1834,1834,1834,1834,0
|
|
20240408,154100,671078689,1834,1834,1834,1834,0
|
|
20240408,154000,671078689,1834,1834,1834,1834,0
|
|
20240408,153900,671078689,1834,1834,1834,1834,0
|
|
20240408,153800,671078689,1834,1834,1834,1834,0
|
|
20240408,153700,671078689,1834,1834,1834,1834,0
|
|
20240408,153600,671078689,1834,1834,1834,1834,0
|
|
20240408,153500,671078689,1834,1834,1834,1834,0
|
|
20240408,153400,671078689,1834,1834,1834,1834,0
|
|
20240408,153300,671078689,1834,1834,1834,1834,0
|
|
20240408,153200,671078689,1834,1834,1834,1834,0
|
|
20240408,153100,671078689,1834,1834,1834,1834,0
|
|
20240408,153000,671078689,1834,1834,1834,1834,14491
|
|
20240408,152900,644502195,1834,1834,1834,1834,0
|
|
20240408,152800,644502195,1834,1834,1834,1834,0
|
|
20240408,152700,644502195,1834,1834,1834,1834,0
|
|
20240408,152600,644502195,1834,1834,1834,1834,0
|
|
20240408,152500,644502195,1834,1834,1834,1834,0
|
|
20240408,152400,644502195,1834,1834,1834,1834,0
|
|
20240408,152300,644502195,1834,1834,1834,1834,0
|
|
20240408,152200,644502195,1834,1834,1834,1834,0
|
|
20240408,152100,644502195,1834,1834,1834,1834,0
|
|
20240408,152000,644502195,1834,1834,1834,1834,0
|
|
20240408,151900,644502195,1834,1833,1834,1833,1108
|
|
20240408,151800,642471123,1833,1833,1833,1833,0
|
|
20240408,151700,642471123,1833,1833,1833,1833,60
|
|
20240408,151600,642361143,1833,1833,1833,1833,1000
|
|
20240408,151500,640528143,1834,1834,1834,1834,0
|
|
20240408,151400,640528143,1834,1834,1834,1834,0
|
|
20240408,151300,640528143,1834,1834,1834,1834,0
|
|
20240408,151200,640528143,1834,1834,1834,1834,0
|
|
20240408,151100,640528143,1834,1827,1834,1827,2700
|
|
20240408,151000,635587023,1823,1823,1823,1823,1398
|
|
20240408,150900,633038469,1823,1827,1827,1823,742
|
|
20240408,150800,631684557,1827,1827,1827,1827,0
|
|
20240408,150700,631684557,1827,1827,1827,1827,66
|
|
20240408,150600,631563975,1827,1827,1827,1827,0
|
|
20240408,150500,631563975,1827,1827,1827,1827,60
|
|
20240408,150400,631454355,1827,1827,1827,1827,0
|
|
20240408,150300,631454355,1827,1827,1827,1827,0
|
|
20240408,150200,631454355,1827,1827,1827,1827,0
|
|
20240408,150100,631454355,1827,1827,1827,1827,32
|
|
20240408,150000,631395891,1827,1826,1827,1826,77
|
|
20240408,145900,631255283,1826,1827,1827,1826,15
|
|
20240408,145800,631227883,1827,1827,1827,1827,0
|
|
20240408,145700,631227883,1827,1827,1827,1827,303
|
|
20240408,145600,630674302,1827,1827,1827,1827,480
|
|
20240408,145500,629797342,1827,1827,1827,1827,0
|
|
20240408,145400,629797342,1827,1827,1827,1827,0
|
|
20240408,145300,629797342,1827,1827,1827,1827,0
|
|
20240408,145200,629797342,1827,1827,1827,1827,0
|
|
20240408,145100,629797342,1827,1827,1827,1827,0
|
|
20240408,145000,629797342,1827,1827,1827,1827,73
|
|
20240408,144900,629663971,1825,1825,1825,1825,0
|
|
20240408,144800,629663971,1825,1825,1825,1825,0
|
|
20240408,144700,629663971,1825,1825,1825,1825,0
|
|
20240408,144600,629663971,1825,1825,1825,1825,0
|
|
20240408,144500,629663971,1825,1825,1825,1825,25
|
|
20240408,144400,629618346,1828,1827,1828,1827,1435
|
|
20240408,144300,626996600,1827,1827,1827,1827,0
|
|
20240408,144200,626996600,1827,1827,1827,1827,0
|
|
20240408,144100,626996600,1827,1828,1828,1827,168
|
|
20240408,144000,626689564,1828,1828,1828,1828,0
|
|
20240408,143900,626689564,1828,1828,1828,1828,137
|
|
20240408,143800,626439128,1834,1834,1834,1834,0
|
|
20240408,143700,626439128,1834,1834,1834,1834,0
|
|
20240408,143600,626439128,1834,1834,1834,1834,0
|
|
20240408,143500,626439128,1834,1834,1834,1834,0
|
|
20240408,143400,626439128,1834,1834,1834,1834,9
|
|
20240408,143300,626422622,1835,1835,1835,1835,0
|
|
20240408,143200,626422622,1835,1835,1835,1835,0
|
|
20240408,143100,626422622,1835,1835,1835,1835,803
|
|
20240408,143000,624949117,1835,1834,1835,1834,4000
|
|
20240408,142900,617609187,1835,1835,1835,1835,0
|
|
20240408,142800,617609187,1835,1835,1835,1835,0
|
|
20240408,142700,617609187,1835,1834,1835,1834,115
|
|
20240408,142600,617398274,1829,1828,1829,1828,801
|
|
20240408,142500,615933246,1828,1828,1828,1828,0
|
|
20240408,142400,615933246,1828,1828,1828,1828,0
|
|
20240408,142300,615933246,1828,1828,1828,1828,0
|
|
20240408,142200,615933246,1828,1828,1828,1828,74
|
|
20240408,142100,615797974,1828,1828,1828,1828,88
|
|
20240408,142000,615637110,1828,1828,1828,1828,4000
|
|
20240408,141900,608325110,1829,1829,1829,1829,2472
|
|
20240408,141800,603803822,1829,1829,1829,1829,0
|
|
20240408,141700,603803822,1829,1829,1829,1829,765
|
|
20240408,141600,602404637,1835,1835,1835,1835,0
|
|
20240408,141500,602404637,1835,1835,1835,1835,0
|
|
20240408,141400,602404637,1835,1835,1835,1835,0
|
|
20240408,141300,602404637,1835,1835,1835,1835,0
|
|
20240408,141200,602404637,1835,1835,1835,1835,0
|
|
20240408,141100,602404637,1835,1835,1835,1835,0
|
|
20240408,141000,602404637,1835,1835,1835,1835,1
|
|
20240408,140900,602402802,1835,1835,1835,1835,0
|
|
20240408,140800,602402802,1835,1835,1835,1835,0
|
|
20240408,140700,602402802,1835,1835,1835,1835,18
|
|
20240408,140600,602369772,1828,1835,1836,1828,1065
|
|
20240408,140500,600414500,1835,1835,1835,1835,0
|
|
20240408,140400,600414500,1835,1835,1835,1835,0
|
|
20240408,140300,600414500,1835,1835,1835,1835,14
|
|
20240408,140200,600388810,1836,1836,1836,1836,0
|
|
20240408,140100,600388810,1836,1836,1836,1836,500
|
|
20240408,140000,599470810,1828,1828,1828,1828,0
|
|
20240408,135900,599470810,1828,1828,1828,1828,0
|
|
20240408,135800,599470810,1828,1828,1828,1828,0
|
|
20240408,135700,599470810,1828,1828,1828,1828,0
|
|
20240408,135600,599470810,1828,1828,1828,1828,0
|
|
20240408,135500,599470810,1828,1828,1828,1828,0
|
|
20240408,135400,599470810,1828,1828,1828,1828,0
|
|
20240408,135300,599470810,1828,1828,1828,1828,0
|
|
20240408,135200,599470810,1828,1828,1828,1828,0
|
|
20240408,135100,599470810,1828,1828,1828,1828,0
|
|
20240408,135000,599470810,1828,1828,1828,1828,0
|
|
20240408,134900,599470810,1828,1828,1828,1828,0
|
|
20240408,134800,599470810,1828,1828,1828,1828,0
|
|
20240408,134700,599470810,1828,1828,1828,1828,47
|
|
20240408,134600,599384894,1827,1827,1827,1827,0
|
|
20240408,134500,599384894,1827,1827,1827,1827,0
|
|
20240408,134400,599384894,1827,1827,1827,1827,0
|
|
20240408,134300,599384894,1827,1827,1827,1827,0
|
|
20240408,134200,599384894,1827,1827,1827,1827,0
|
|
20240408,134100,599384894,1827,1827,1827,1827,1000
|
|
20240408,134000,597557894,1826,1826,1826,1826,44
|
|
20240408,133900,597477550,1826,1826,1826,1826,0
|
|
20240408,133800,597477550,1826,1826,1826,1826,0
|
|
20240408,133700,597477550,1826,1826,1826,1826,0
|
|
20240408,133600,597477550,1826,1826,1826,1826,0
|
|
20240408,133500,597477550,1826,1826,1826,1826,0
|
|
20240408,133400,597477550,1826,1826,1826,1826,0
|
|
20240408,133300,597477550,1826,1846,1846,1826,30000
|
|
20240408,133200,542495510,1846,1846,1846,1846,2
|
|
20240408,133100,542491818,1846,1846,1846,1846,0
|
|
20240408,133000,542491818,1846,1846,1846,1846,72
|
|
20240408,132900,542358906,1846,1846,1846,1846,250
|
|
20240408,132800,541897406,1846,1846,1846,1846,220
|
|
20240408,132700,541491286,1847,1847,1847,1847,0
|
|
20240408,132600,541491286,1847,1847,1847,1847,205
|
|
20240408,132500,541112651,1851,1851,1851,1851,0
|
|
20240408,132400,541112651,1851,1851,1851,1851,0
|
|
20240408,132300,541112651,1851,1851,1851,1851,0
|
|
20240408,132200,541112651,1851,1851,1851,1851,0
|
|
20240408,132100,541112651,1851,1851,1851,1851,0
|
|
20240408,132000,541112651,1851,1851,1851,1851,0
|
|
20240408,131900,541112651,1851,1851,1851,1851,11
|
|
20240408,131800,541092290,1851,1851,1851,1851,100
|
|
20240408,131700,540907190,1847,1847,1847,1847,0
|
|
20240408,131600,540907190,1847,1847,1847,1847,50
|
|
20240408,131500,540814840,1847,1847,1847,1847,0
|
|
20240408,131400,540814840,1847,1847,1847,1847,2000
|
|
20240408,131300,537120840,1850,1850,1850,1850,0
|
|
20240408,131200,537120840,1850,1850,1850,1850,0
|
|
20240408,131100,537120840,1850,1850,1850,1850,0
|
|
20240408,131000,537120840,1850,1850,1850,1850,0
|
|
20240408,130900,537120840,1850,1850,1850,1850,0
|
|
20240408,130800,537120840,1850,1850,1850,1850,0
|
|
20240408,130700,537120840,1850,1850,1850,1850,0
|
|
20240408,130600,537120840,1850,1847,1850,1847,7100
|
|
20240408,130500,524000840,1847,1847,1847,1847,4000
|
|
20240408,130400,516612840,1847,1848,1848,1847,4040
|
|
20240408,130300,509149971,1855,1855,1855,1855,0
|
|
20240408,130200,509149971,1855,1855,1855,1855,0
|
|
20240408,130100,509149971,1855,1855,1855,1855,1
|
|
20240408,130000,509148116,1856,1856,1856,1856,0
|
|
20240408,125900,509148116,1856,1856,1856,1856,0
|
|
20240408,125800,509148116,1856,1856,1856,1856,0
|
|
20240408,125700,509148116,1856,1856,1856,1856,0
|
|
20240408,125600,509148116,1856,1856,1856,1856,0
|
|
20240408,125500,509148116,1856,1856,1856,1856,860
|
|
20240408,125400,507551956,1847,1847,1847,1847,1
|
|
20240408,125300,507550109,1857,1857,1857,1857,0
|
|
20240408,125200,507550109,1857,1857,1857,1857,0
|
|
20240408,125100,507550109,1857,1857,1857,1857,0
|
|
20240408,125000,507550109,1857,1857,1857,1857,0
|
|
20240408,124900,507550109,1857,1855,1857,1855,150
|
|
20240408,124800,507271776,1855,1855,1855,1855,0
|
|
20240408,124700,507271776,1855,1855,1855,1855,0
|
|
20240408,124600,507271776,1855,1855,1855,1855,1055
|
|
20240408,124500,505314751,1855,1853,1855,1853,414
|
|
20240408,124400,504546998,1847,1847,1847,1847,0
|
|
20240408,124300,504546998,1847,1847,1847,1847,1
|
|
20240408,124200,504545151,1847,1847,1847,1847,0
|
|
20240408,124100,504545151,1847,1847,1847,1847,1
|
|
20240408,124000,504543304,1847,1847,1847,1847,0
|
|
20240408,123900,504543304,1847,1847,1847,1847,0
|
|
20240408,123800,504543304,1847,1847,1847,1847,0
|
|
20240408,123700,504543304,1847,1847,1847,1847,0
|
|
20240408,123600,504543304,1847,1847,1847,1847,0
|
|
20240408,123500,504543304,1847,1847,1847,1847,0
|
|
20240408,123400,504543304,1847,1847,1847,1847,0
|
|
20240408,123300,504543304,1847,1847,1847,1847,0
|
|
20240408,123200,504543304,1847,1847,1847,1847,0
|
|
20240408,123100,504543304,1847,1847,1847,1847,0
|
|
20240408,123000,504543304,1847,1847,1847,1847,0
|
|
20240408,122900,504543304,1847,1847,1847,1847,0
|
|
20240408,122800,504543304,1847,1847,1847,1847,0
|
|
20240408,122700,504543304,1847,1847,1847,1847,0
|
|
20240408,122600,504543304,1847,1857,1857,1847,211
|
|
20240408,122500,504153447,1858,1858,1858,1858,0
|
|
20240408,122400,504153447,1858,1858,1858,1858,0
|
|
20240408,122300,504153447,1858,1858,1858,1858,0
|
|
20240408,122200,504153447,1858,1858,1858,1858,1
|
|
20240408,122100,504151589,1850,1850,1850,1850,0
|
|
20240408,122000,504151589,1850,1850,1850,1850,990
|
|
20240408,121900,502320089,1840,1834,1840,1834,5929
|
|
20240408,121800,491420635,1826,1826,1826,1826,5006
|
|
20240408,121700,482279679,1826,1826,1826,1826,9850
|
|
20240408,121600,464293579,1826,1826,1826,1826,2600
|
|
20240408,121500,459545979,1836,1836,1836,1836,0
|
|
20240408,121400,459545979,1836,1836,1836,1836,0
|
|
20240408,121300,459545979,1836,1836,1836,1836,32
|
|
20240408,121200,459487227,1837,1837,1837,1837,0
|
|
20240408,121100,459487227,1837,1837,1837,1837,0
|
|
20240408,121000,459487227,1837,1837,1837,1837,0
|
|
20240408,120900,459487227,1837,1837,1837,1837,0
|
|
20240408,120800,459487227,1837,1837,1837,1837,0
|
|
20240408,120700,459487227,1837,1837,1837,1837,0
|
|
20240408,120600,459487227,1837,1837,1837,1837,0
|
|
20240408,120500,459487227,1837,1835,1837,1835,1874
|
|
20240408,120400,456046635,1827,1826,1827,1826,3136
|
|
20240408,120300,450317455,1825,1825,1825,1825,2
|
|
20240408,120200,450313805,1825,1825,1825,1825,0
|
|
20240408,120100,450313805,1825,1825,1825,1825,69
|
|
20240408,120000,450187880,1825,1825,1825,1825,1
|
|
20240408,115900,450186055,1826,1826,1826,1826,5544
|
|
20240408,115800,440062711,1826,1826,1826,1826,0
|
|
20240408,115700,440062711,1826,1826,1826,1826,0
|
|
20240408,115600,440062711,1826,1826,1826,1826,0
|
|
20240408,115500,440062711,1826,1826,1826,1826,0
|
|
20240408,115400,440062711,1826,1826,1826,1826,0
|
|
20240408,115300,440062711,1826,1826,1826,1826,0
|
|
20240408,115200,440062711,1826,1826,1826,1826,0
|
|
20240408,115100,440062711,1826,1826,1826,1826,12
|
|
20240408,115000,440040799,1820,1820,1820,1820,0
|
|
20240408,114900,440040799,1820,1820,1820,1820,0
|
|
20240408,114800,440040799,1820,1820,1820,1820,0
|
|
20240408,114700,440040799,1820,1820,1820,1820,0
|
|
20240408,114600,440040799,1820,1820,1820,1820,0
|
|
20240408,114500,440040799,1820,1819,1820,1819,1057
|
|
20240408,114400,438117181,1810,1810,1810,1810,0
|
|
20240408,114300,438117181,1810,1810,1810,1810,0
|
|
20240408,114200,438117181,1810,1810,1810,1810,0
|
|
20240408,114100,438117181,1810,1810,1810,1810,0
|
|
20240408,114000,438117181,1810,1810,1810,1810,0
|
|
20240408,113900,438117181,1810,1810,1810,1810,0
|
|
20240408,113800,438117181,1810,1810,1810,1810,0
|
|
20240408,113700,438117181,1810,1810,1810,1810,1855
|
|
20240408,113600,434759631,1810,1810,1810,1810,5273
|
|
20240408,113500,425215501,1820,1820,1820,1820,0
|
|
20240408,113400,425215501,1820,1820,1820,1820,1
|
|
20240408,113300,425213681,1820,1820,1820,1820,0
|
|
20240408,113200,425213681,1820,1820,1820,1820,0
|
|
20240408,113100,425213681,1820,1820,1820,1820,0
|
|
20240408,113000,425213681,1820,1816,1820,1816,1578
|
|
20240408,112900,422344229,1808,1808,1808,1808,3808
|
|
20240408,112800,415459365,1818,1811,1818,1808,6436
|
|
20240408,112700,403818947,1820,1820,1820,1820,0
|
|
20240408,112600,403818947,1820,1820,1820,1820,0
|
|
20240408,112500,403818947,1820,1820,1820,1820,0
|
|
20240408,112400,403818947,1820,1820,1820,1820,0
|
|
20240408,112300,403818947,1820,1812,1820,1812,13572
|
|
20240408,112200,379195745,1810,1810,1810,1810,0
|
|
20240408,112100,379195745,1810,1810,1810,1810,840
|
|
20240408,112000,377675345,1810,1811,1811,1810,2000
|
|
20240408,111900,374053846,1811,1811,1811,1811,27
|
|
20240408,111800,374004949,1812,1812,1812,1812,1323
|
|
20240408,111700,371607673,1813,1813,1813,1813,0
|
|
20240408,111600,371607673,1813,1814,1814,1813,1367
|
|
20240408,111500,369129102,1814,1815,1815,1814,3000
|
|
20240408,111400,363686592,1820,1820,1820,1820,0
|
|
20240408,111300,363686592,1820,1820,1820,1820,0
|
|
20240408,111200,363686592,1820,1820,1820,1820,0
|
|
20240408,111100,363686592,1820,1820,1820,1820,0
|
|
20240408,111000,363686592,1820,1820,1820,1820,0
|
|
20240408,110900,363686592,1820,1820,1820,1820,0
|
|
20240408,110800,363686592,1820,1820,1820,1820,0
|
|
20240408,110700,363686592,1820,1820,1820,1820,0
|
|
20240408,110600,363686592,1820,1820,1820,1820,0
|
|
20240408,110500,363686592,1820,1820,1820,1820,1520
|
|
20240408,110400,360920192,1814,1814,1814,1814,0
|
|
20240408,110300,360920192,1814,1814,1814,1814,0
|
|
20240408,110200,360920192,1814,1814,1814,1814,0
|
|
20240408,110100,360920192,1814,1814,1814,1814,0
|
|
20240408,110000,360920192,1814,1814,1814,1814,0
|
|
20240408,105900,360920192,1814,1814,1814,1814,0
|
|
20240408,105800,360920192,1814,1814,1814,1814,94
|
|
20240408,105700,360749676,1815,1815,1815,1815,0
|
|
20240408,105600,360749676,1815,1815,1815,1815,0
|
|
20240408,105500,360749676,1815,1815,1815,1815,0
|
|
20240408,105400,360749676,1815,1815,1815,1815,0
|
|
20240408,105300,360749676,1815,1815,1815,1815,0
|
|
20240408,105200,360749676,1815,1815,1815,1815,200
|
|
20240408,105100,360386676,1815,1815,1815,1815,0
|
|
20240408,105000,360386676,1815,1815,1815,1815,0
|
|
20240408,104900,360386676,1815,1815,1815,1815,0
|
|
20240408,104800,360386676,1815,1815,1815,1815,30
|
|
20240408,104700,360332226,1815,1815,1815,1815,220
|
|
20240408,104600,359932926,1820,1820,1820,1820,0
|
|
20240408,104500,359932926,1820,1820,1820,1820,33
|
|
20240408,104400,359872866,1820,1820,1820,1820,0
|
|
20240408,104300,359872866,1820,1820,1820,1820,7
|
|
20240408,104200,359860126,1827,1827,1827,1827,0
|
|
20240408,104100,359860126,1827,1827,1827,1827,0
|
|
20240408,104000,359860126,1827,1827,1827,1827,1
|
|
20240408,103900,359858299,1813,1813,1813,1813,0
|
|
20240408,103800,359858299,1813,1813,1813,1813,0
|
|
20240408,103700,359858299,1813,1813,1813,1813,0
|
|
20240408,103600,359858299,1813,1813,1813,1813,0
|
|
20240408,103500,359858299,1813,1813,1813,1813,0
|
|
20240408,103400,359858299,1813,1813,1813,1813,0
|
|
20240408,103300,359858299,1813,1813,1813,1813,0
|
|
20240408,103200,359858299,1813,1813,1813,1813,0
|
|
20240408,103100,359858299,1813,1813,1813,1813,0
|
|
20240408,103000,359858299,1813,1813,1813,1813,0
|
|
20240408,102900,359858299,1813,1813,1813,1813,0
|
|
20240408,102800,359858299,1813,1813,1813,1813,10
|
|
20240408,102700,359840169,1808,1808,1808,1808,0
|
|
20240408,102600,359840169,1808,1808,1808,1808,0
|
|
20240408,102500,359840169,1808,1808,1808,1808,0
|
|
20240408,102400,359840169,1808,1808,1808,1808,0
|
|
20240408,102300,359840169,1808,1808,1808,1808,0
|
|
20240408,102200,359840169,1808,1810,1810,1808,3204
|
|
20240408,102100,354043930,1811,1812,1812,1811,1204
|
|
20240408,102000,351862287,1812,1812,1812,1812,0
|
|
20240408,101900,351862287,1812,1817,1817,1812,1009
|
|
20240408,101800,350032947,1817,1817,1817,1817,0
|
|
20240408,101700,350032947,1817,1817,1817,1817,1
|
|
20240408,101600,350031130,1818,1818,1818,1818,0
|
|
20240408,101500,350031130,1818,1818,1818,1818,0
|
|
20240408,101400,350031130,1818,1825,1825,1818,5363
|
|
20240408,101300,340243862,1827,1827,1827,1827,0
|
|
20240408,101200,340243862,1827,1827,1827,1827,6
|
|
20240408,101100,340232900,1827,1827,1827,1827,0
|
|
20240408,101000,340232900,1827,1827,1827,1827,0
|
|
20240408,100900,340232900,1827,1826,1827,1826,1601
|
|
20240408,100800,337309293,1825,1825,1825,1825,0
|
|
20240408,100700,337309293,1825,1825,1826,1825,854
|
|
20240408,100600,335750165,1825,1825,1825,1825,10
|
|
20240408,100500,335731915,1825,1825,1825,1825,0
|
|
20240408,100400,335731915,1825,1825,1825,1825,16
|
|
20240408,100300,335702715,1825,1825,1825,1825,47
|
|
20240408,100200,335616940,1825,1825,1825,1825,274
|
|
20240408,100100,335116890,1826,1824,1826,1823,1042
|
|
20240408,100000,333216288,1818,1810,1818,1810,2624
|
|
20240408,095900,328453104,1810,1809,1810,1809,1171
|
|
20240408,095800,326334227,1809,1809,1809,1809,40
|
|
20240408,095700,326261867,1810,1810,1810,1810,1
|
|
20240408,095600,326260057,1807,1807,1807,1807,1
|
|
20240408,095500,326258250,1807,1807,1810,1807,1686
|
|
20240408,095400,323210953,1807,1810,1810,1807,1728
|
|
20240408,095300,320084866,1811,1812,1812,1811,1314
|
|
20240408,095200,317705211,1812,1812,1812,1812,373
|
|
20240408,095100,317029335,1810,1810,1810,1810,0
|
|
20240408,095000,317029335,1810,1810,1810,1810,0
|
|
20240408,094900,317029335,1810,1811,1811,1810,401
|
|
20240408,094800,316303125,1825,1825,1825,1811,3
|
|
20240408,094700,316297664,1810,1810,1810,1810,5520
|
|
20240408,094600,306306464,1810,1810,1810,1810,280
|
|
20240408,094500,305799664,1810,1810,1810,1810,1100
|
|
20240408,094400,303808664,1811,1811,1811,1811,1000
|
|
20240408,094300,301997664,1811,1811,1811,1811,0
|
|
20240408,094200,301997664,1811,1811,1811,1811,1000
|
|
20240408,094100,300186664,1811,1815,1815,1810,2069
|
|
20240408,094000,296438656,1811,1811,1811,1811,0
|
|
20240408,093900,296438656,1811,1811,1811,1811,8
|
|
20240408,093800,296424168,1825,1825,1825,1825,6
|
|
20240408,093700,296413218,1825,1818,1825,1818,101
|
|
20240408,093600,296229593,1818,1818,1818,1818,0
|
|
20240408,093500,296229593,1818,1818,1818,1818,0
|
|
20240408,093400,296229593,1818,1818,1818,1818,0
|
|
20240408,093300,296229593,1818,1818,1818,1818,0
|
|
20240408,093200,296229593,1818,1818,1818,1818,0
|
|
20240408,093100,296229593,1818,1817,1818,1817,1159
|
|
20240408,093000,294123361,1816,1816,1816,1816,718
|
|
20240408,092900,292819473,1815,1815,1815,1815,1000
|
|
20240408,092800,291004473,1816,1816,1816,1816,1
|
|
20240408,092700,291002657,1800,1800,1800,1800,0
|
|
20240408,092600,291002657,1800,1800,1800,1800,0
|
|
20240408,092500,291002657,1800,1805,1812,1800,9094
|
|
20240408,092400,274603967,1806,1800,1806,1783,15091
|
|
20240408,092300,247554875,1809,1809,1809,1809,0
|
|
20240408,092200,247554875,1809,1800,1809,1800,1200
|
|
20240408,092100,245385875,1800,1795,1800,1795,2197
|
|
20240408,092000,241432260,1799,1799,1799,1799,50
|
|
20240408,091900,241342310,1798,1800,1812,1798,5141
|
|
20240408,091800,232088531,1800,1811,1811,1800,5160
|
|
20240408,091700,222745531,1812,1800,1812,1800,6146
|
|
20240408,091600,211622731,1817,1817,1817,1817,0
|
|
20240408,091500,211622731,1817,1818,1818,1800,3041
|
|
20240408,091400,206147768,1817,1817,1817,1817,0
|
|
20240408,091300,206147768,1817,1816,1817,1800,8080
|
|
20240408,091200,191513928,1800,1813,1813,1800,10000
|
|
20240408,091100,173461535,1840,1840,1840,1840,10
|
|
20240408,091000,173443135,1812,1780,1812,1778,14158
|
|
20240408,090900,147901204,1778,1812,1812,1778,25934
|
|
20240408,090800,101653420,1815,1822,1822,1815,5038
|
|
20240408,090700,92483307,1840,1837,1840,1830,7130
|
|
20240408,090600,79433010,1840,1840,1840,1840,3527
|
|
20240408,090500,72943330,1850,1849,1850,1845,6036
|
|
20240408,090400,61805756,1850,1850,1850,1850,2743
|
|
20240408,090300,56731206,1850,1850,1850,1850,0
|
|
20240408,090200,56731206,1850,1851,1851,1850,3000
|
|
20240408,090100,51181201,1851,1851,1851,1851,0
|
|
20240408,090000,51181201,1851,1851,1851,1850,27652
|