594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185100,82204795,1860,1860,1860,1860,486
|
|
20240411,185000,82204795,1860,1860,1860,1860,0
|
|
20240411,184900,82204795,1860,1860,1860,1860,0
|
|
20240411,184800,82204795,1860,1860,1860,1860,0
|
|
20240411,184700,82204795,1860,1860,1860,1860,0
|
|
20240411,184600,82204795,1860,1860,1860,1860,0
|
|
20240411,184500,82204795,1860,1860,1860,1860,0
|
|
20240411,184400,82204795,1860,1860,1860,1860,0
|
|
20240411,184300,82204795,1860,1860,1860,1860,0
|
|
20240411,184200,82204795,1860,1860,1860,1860,0
|
|
20240411,184100,82204795,1860,1860,1860,1860,0
|
|
20240411,184000,82204795,1860,1860,1860,1860,0
|
|
20240411,183900,82204795,1860,1860,1860,1860,0
|
|
20240411,183800,82204795,1860,1860,1860,1860,0
|
|
20240411,183700,82204795,1860,1860,1860,1860,0
|
|
20240411,183600,82204795,1860,1860,1860,1860,0
|
|
20240411,183500,82204795,1860,1860,1860,1860,0
|
|
20240411,183400,82204795,1860,1860,1860,1860,0
|
|
20240411,183300,82204795,1860,1860,1860,1860,0
|
|
20240411,183200,82204795,1860,1860,1860,1860,0
|
|
20240411,183100,82204795,1860,1860,1860,1860,0
|
|
20240411,183000,82204795,1860,1860,1860,1860,0
|
|
20240411,182900,82204795,1860,1860,1860,1860,0
|
|
20240411,182800,82204795,1860,1860,1860,1860,0
|
|
20240411,182700,82204795,1860,1860,1860,1860,0
|
|
20240411,182600,82204795,1860,1860,1860,1860,0
|
|
20240411,182500,82204795,1860,1860,1860,1860,0
|
|
20240411,182400,82204795,1860,1860,1860,1860,0
|
|
20240411,182300,82204795,1860,1860,1860,1860,0
|
|
20240411,182200,82204795,1860,1860,1860,1860,0
|
|
20240411,182100,82204795,1860,1860,1860,1860,486
|
|
20240411,182000,82204795,1860,1860,1860,1860,0
|
|
20240411,181900,82204795,1860,1860,1860,1860,0
|
|
20240411,181800,82204795,1860,1860,1860,1860,0
|
|
20240411,181700,82204795,1860,1860,1860,1860,0
|
|
20240411,181600,82204795,1860,1860,1860,1860,0
|
|
20240411,181500,82204795,1860,1860,1860,1860,0
|
|
20240411,181400,82204795,1860,1860,1860,1860,0
|
|
20240411,181300,82204795,1860,1860,1860,1860,0
|
|
20240411,181200,82204795,1860,1860,1860,1860,0
|
|
20240411,181100,82204795,1860,1860,1860,1860,0
|
|
20240411,181000,82204795,1860,1860,1860,1860,0
|
|
20240411,180900,82204795,1860,1860,1860,1860,0
|
|
20240411,180800,82204795,1860,1860,1860,1860,0
|
|
20240411,180700,82204795,1860,1860,1860,1860,0
|
|
20240411,180600,82204795,1860,1860,1860,1860,0
|
|
20240411,180500,82204795,1860,1860,1860,1860,0
|
|
20240411,180400,82204795,1860,1860,1860,1860,0
|
|
20240411,180300,82204795,1860,1860,1860,1860,0
|
|
20240411,180200,82204795,1860,1860,1860,1860,0
|
|
20240411,180100,82204795,1860,1860,1860,1860,0
|
|
20240411,180000,82204795,1860,1860,1860,1860,0
|
|
20240411,175900,82204795,1860,1860,1860,1860,0
|
|
20240411,175800,82204795,1860,1860,1860,1860,0
|
|
20240411,175700,82204795,1860,1860,1860,1860,0
|
|
20240411,175600,82204795,1860,1860,1860,1860,0
|
|
20240411,175500,82204795,1860,1860,1860,1860,0
|
|
20240411,175400,82204795,1860,1860,1860,1860,0
|
|
20240411,175300,82204795,1860,1860,1860,1860,0
|
|
20240411,175200,82204795,1860,1860,1860,1860,0
|
|
20240411,175100,82204795,1860,1860,1860,1860,486
|
|
20240411,175000,82204795,1860,1860,1860,1860,0
|
|
20240411,174900,82204795,1860,1860,1860,1860,0
|
|
20240411,174800,82204795,1860,1860,1860,1860,0
|
|
20240411,174700,82204795,1860,1860,1860,1860,0
|
|
20240411,174600,82204795,1860,1860,1860,1860,0
|
|
20240411,174500,82204795,1860,1860,1860,1860,0
|
|
20240411,174400,82204795,1860,1860,1860,1860,0
|
|
20240411,174300,82204795,1860,1860,1860,1860,0
|
|
20240411,174200,82204795,1860,1860,1860,1860,0
|
|
20240411,174100,82204795,1860,1860,1860,1860,0
|
|
20240411,174000,82204795,1860,1860,1860,1860,0
|
|
20240411,173900,82204795,1860,1860,1860,1860,0
|
|
20240411,173800,82204795,1860,1860,1860,1860,0
|
|
20240411,173700,82204795,1860,1860,1860,1860,0
|
|
20240411,173600,82204795,1860,1860,1860,1860,0
|
|
20240411,173500,82204795,1860,1860,1860,1860,0
|
|
20240411,173400,82204795,1860,1860,1860,1860,0
|
|
20240411,173300,82204795,1860,1860,1860,1860,0
|
|
20240411,173200,82204795,1860,1860,1860,1860,0
|
|
20240411,173100,82204795,1860,1860,1860,1860,0
|
|
20240411,173000,82204795,1860,1860,1860,1860,0
|
|
20240411,172900,82204795,1860,1860,1860,1860,0
|
|
20240411,172800,82204795,1860,1860,1860,1860,0
|
|
20240411,172700,82204795,1860,1860,1860,1860,0
|
|
20240411,172600,82204795,1860,1860,1860,1860,0
|
|
20240411,172500,82204795,1860,1860,1860,1860,0
|
|
20240411,172400,82204795,1860,1860,1860,1860,0
|
|
20240411,172300,82204795,1860,1860,1860,1860,0
|
|
20240411,172200,82204795,1860,1860,1860,1860,0
|
|
20240411,172100,82204795,1860,1860,1860,1860,486
|
|
20240411,172000,82204795,1860,1860,1860,1860,0
|
|
20240411,171900,82204795,1860,1860,1860,1860,0
|
|
20240411,171800,82204795,1860,1860,1860,1860,0
|
|
20240411,171700,82204795,1860,1860,1860,1860,0
|
|
20240411,171600,82204795,1860,1860,1860,1860,0
|
|
20240411,171500,82204795,1860,1860,1860,1860,0
|
|
20240411,171400,82204795,1860,1860,1860,1860,0
|
|
20240411,171300,82204795,1860,1860,1860,1860,0
|
|
20240411,171200,82204795,1860,1860,1860,1860,0
|
|
20240411,171100,82204795,1860,1860,1860,1860,0
|
|
20240411,171000,82204795,1860,1860,1860,1860,0
|
|
20240411,170900,82204795,1860,1860,1860,1860,0
|
|
20240411,170800,82204795,1860,1860,1860,1860,0
|
|
20240411,170700,82204795,1860,1860,1860,1860,0
|
|
20240411,170600,82204795,1860,1860,1860,1860,0
|
|
20240411,170500,82204795,1860,1860,1860,1860,0
|
|
20240411,170400,82204795,1860,1860,1860,1860,0
|
|
20240411,170300,82204795,1860,1860,1860,1860,0
|
|
20240411,170200,82204795,1860,1860,1860,1860,0
|
|
20240411,170100,82204795,1860,1860,1860,1860,0
|
|
20240411,170000,82204795,1860,1860,1860,1860,0
|
|
20240411,165900,82204795,1860,1860,1860,1860,0
|
|
20240411,165800,82204795,1860,1860,1860,1860,0
|
|
20240411,165700,82204795,1860,1860,1860,1860,0
|
|
20240411,165600,82204795,1860,1860,1860,1860,0
|
|
20240411,165500,82204795,1860,1860,1860,1860,0
|
|
20240411,165400,82204795,1860,1860,1860,1860,0
|
|
20240411,165300,82204795,1860,1860,1860,1860,0
|
|
20240411,165200,82204795,1860,1860,1860,1860,0
|
|
20240411,165100,82204795,1860,1860,1860,1860,486
|
|
20240411,165000,82204795,1860,1860,1860,1860,0
|
|
20240411,164900,82204795,1860,1860,1860,1860,0
|
|
20240411,164800,82204795,1860,1860,1860,1860,0
|
|
20240411,164700,82204795,1860,1860,1860,1860,0
|
|
20240411,164600,82204795,1860,1860,1860,1860,0
|
|
20240411,164500,82204795,1860,1860,1860,1860,0
|
|
20240411,164400,82204795,1860,1860,1860,1860,0
|
|
20240411,164300,82204795,1860,1860,1860,1860,0
|
|
20240411,164200,82204795,1860,1860,1860,1860,0
|
|
20240411,164100,82204795,1860,1860,1860,1860,0
|
|
20240411,164000,82204795,1860,1860,1860,1860,0
|
|
20240411,163900,82204795,1860,1860,1860,1860,0
|
|
20240411,163800,82204795,1860,1860,1860,1860,0
|
|
20240411,163700,82204795,1860,1860,1860,1860,0
|
|
20240411,163600,82204795,1860,1860,1860,1860,0
|
|
20240411,163500,82204795,1860,1860,1860,1860,0
|
|
20240411,163400,82204795,1860,1860,1860,1860,0
|
|
20240411,163300,82204795,1860,1860,1860,1860,0
|
|
20240411,163200,82204795,1860,1860,1860,1860,0
|
|
20240411,163100,82204795,1860,1860,1860,1860,0
|
|
20240411,163000,82204795,1860,1860,1860,1860,0
|
|
20240411,162900,82204795,1860,1860,1860,1860,0
|
|
20240411,162800,82204795,1860,1860,1860,1860,0
|
|
20240411,162700,82204795,1860,1860,1860,1860,0
|
|
20240411,162600,82204795,1860,1860,1860,1860,0
|
|
20240411,162500,82204795,1860,1860,1860,1860,0
|
|
20240411,162400,82204795,1860,1860,1860,1860,0
|
|
20240411,162300,82204795,1860,1860,1860,1860,0
|
|
20240411,162200,82204795,1860,1860,1860,1860,0
|
|
20240411,162100,82204795,1860,1860,1860,1860,486
|
|
20240411,162000,82204795,1860,1860,1860,1860,0
|
|
20240411,161900,82204795,1860,1860,1860,1860,0
|
|
20240411,161800,82204795,1860,1860,1860,1860,0
|
|
20240411,161700,82204795,1860,1860,1860,1860,0
|
|
20240411,161600,82204795,1860,1860,1860,1860,0
|
|
20240411,161500,82204795,1860,1860,1860,1860,0
|
|
20240411,161400,82204795,1860,1860,1860,1860,0
|
|
20240411,161300,82204795,1860,1860,1860,1860,0
|
|
20240411,161200,82204795,1860,1860,1860,1860,0
|
|
20240411,161100,82204795,1860,1860,1860,1860,0
|
|
20240411,161000,82204795,1860,1860,1860,1860,0
|
|
20240411,160900,82204795,1860,1860,1860,1860,0
|
|
20240411,160800,82204795,1860,1860,1860,1860,0
|
|
20240411,160700,82204795,1860,1860,1860,1860,0
|
|
20240411,160600,82204795,1860,1860,1860,1860,0
|
|
20240411,160500,82204795,1860,1860,1860,1860,0
|
|
20240411,160400,82204795,1860,1860,1860,1860,0
|
|
20240411,160300,82204795,1860,1860,1860,1860,0
|
|
20240411,160200,82204795,1860,1860,1860,1860,0
|
|
20240411,160100,82204795,1860,1860,1860,1860,0
|
|
20240411,160000,82204795,1860,1860,1860,1860,0
|
|
20240411,155900,82204795,1860,1860,1860,1860,0
|
|
20240411,155800,82204795,1860,1860,1860,1860,0
|
|
20240411,155700,82204795,1860,1860,1860,1860,0
|
|
20240411,155600,82204795,1860,1860,1860,1860,0
|
|
20240411,155500,82204795,1860,1860,1860,1860,0
|
|
20240411,155400,82204795,1860,1860,1860,1860,0
|
|
20240411,155300,82204795,1860,1860,1860,1860,0
|
|
20240411,155200,82204795,1860,1860,1860,1860,0
|
|
20240411,155100,82204795,1860,1860,1860,1860,486
|
|
20240411,155000,82204795,1860,1860,1860,1860,0
|
|
20240411,154900,82204795,1860,1860,1860,1860,0
|
|
20240411,154800,82204795,1860,1860,1860,1860,0
|
|
20240411,154700,82204795,1860,1860,1860,1860,0
|
|
20240411,154600,82204795,1860,1860,1860,1860,0
|
|
20240411,154500,82204795,1860,1860,1860,1860,0
|
|
20240411,154400,82204795,1860,1860,1860,1860,0
|
|
20240411,154300,82204795,1860,1860,1860,1860,0
|
|
20240411,154200,82204795,1860,1860,1860,1860,0
|
|
20240411,154100,82204795,1860,1860,1860,1860,0
|
|
20240411,154000,82204795,1860,1860,1860,1860,0
|
|
20240411,153900,82204795,1860,1860,1860,1860,0
|
|
20240411,153800,82204795,1860,1860,1860,1860,0
|
|
20240411,153700,82204795,1860,1860,1860,1860,0
|
|
20240411,153600,82204795,1860,1860,1860,1860,0
|
|
20240411,153500,82204795,1860,1860,1860,1860,0
|
|
20240411,153400,82204795,1860,1860,1860,1860,0
|
|
20240411,153300,82204795,1860,1860,1860,1860,0
|
|
20240411,153200,82204795,1860,1860,1860,1860,0
|
|
20240411,153100,82204795,1860,1860,1860,1860,0
|
|
20240411,153000,82204795,1860,1860,1860,1860,486
|
|
20240411,152900,81300835,1848,1848,1848,1848,0
|
|
20240411,152800,81300835,1848,1848,1848,1848,0
|
|
20240411,152700,81300835,1848,1848,1848,1848,0
|
|
20240411,152600,81300835,1848,1848,1848,1848,0
|
|
20240411,152500,81300835,1848,1848,1848,1848,0
|
|
20240411,152400,81300835,1848,1848,1848,1848,0
|
|
20240411,152300,81300835,1848,1848,1848,1848,0
|
|
20240411,152200,81300835,1848,1848,1848,1848,0
|
|
20240411,152100,81300835,1848,1848,1848,1848,0
|
|
20240411,152000,81300835,1848,1848,1848,1848,0
|
|
20240411,151900,81300835,1848,1849,1849,1848,9
|
|
20240411,151800,81284202,1849,1850,1850,1849,1257
|
|
20240411,151700,78958914,1850,1850,1850,1850,0
|
|
20240411,151600,78958914,1850,1850,1850,1850,5
|
|
20240411,151500,78949664,1850,1850,1850,1850,0
|
|
20240411,151400,78949664,1850,1850,1850,1850,0
|
|
20240411,151300,78949664,1850,1850,1850,1850,0
|
|
20240411,151200,78949664,1850,1850,1850,1850,1
|
|
20240411,151100,78947814,1850,1850,1850,1850,19
|
|
20240411,151000,78912664,1850,1851,1851,1850,634
|
|
20240411,150900,77739758,1853,1853,1853,1853,0
|
|
20240411,150800,77739758,1853,1853,1853,1853,0
|
|
20240411,150700,77739758,1853,1853,1853,1853,0
|
|
20240411,150600,77739758,1853,1853,1853,1853,0
|
|
20240411,150500,77739758,1853,1853,1853,1853,0
|
|
20240411,150400,77739758,1853,1853,1853,1853,55
|
|
20240411,150300,77637843,1855,1855,1855,1855,0
|
|
20240411,150200,77637843,1855,1855,1855,1855,0
|
|
20240411,150100,77637843,1855,1855,1855,1855,29
|
|
20240411,150000,77584048,1857,1861,1861,1857,75
|
|
20240411,145900,77444718,1861,1861,1861,1861,204
|
|
20240411,145800,77065074,1861,1861,1861,1861,0
|
|
20240411,145700,77065074,1861,1861,1861,1861,207
|
|
20240411,145600,76679847,1862,1862,1862,1862,0
|
|
20240411,145500,76679847,1862,1862,1862,1862,0
|
|
20240411,145400,76679847,1862,1858,1862,1858,209
|
|
20240411,145300,76290693,1863,1863,1863,1863,0
|
|
20240411,145200,76290693,1863,1863,1863,1863,10
|
|
20240411,145100,76272063,1863,1861,1863,1861,221
|
|
20240411,145000,75860368,1863,1863,1863,1863,0
|
|
20240411,144900,75860368,1863,1863,1863,1863,0
|
|
20240411,144800,75860368,1863,1863,1863,1863,207
|
|
20240411,144700,75474727,1863,1863,1863,1863,0
|
|
20240411,144600,75474727,1863,1863,1863,1863,218
|
|
20240411,144500,75068593,1863,1863,1863,1863,0
|
|
20240411,144400,75068593,1863,1863,1863,1863,0
|
|
20240411,144300,75068593,1863,1863,1863,1863,207
|
|
20240411,144200,74682952,1863,1863,1863,1863,0
|
|
20240411,144100,74682952,1863,1863,1863,1863,0
|
|
20240411,144000,74682952,1863,1863,1863,1863,207
|
|
20240411,143900,74297311,1863,1863,1863,1863,0
|
|
20240411,143800,74297311,1863,1863,1863,1863,0
|
|
20240411,143700,74297311,1863,1863,1863,1863,208
|
|
20240411,143600,73909807,1863,1863,1863,1863,0
|
|
20240411,143500,73909807,1863,1863,1863,1863,0
|
|
20240411,143400,73909807,1863,1863,1863,1863,207
|
|
20240411,143300,73524166,1863,1863,1863,1863,0
|
|
20240411,143200,73524166,1863,1863,1863,1863,207
|
|
20240411,143100,73138525,1861,1861,1861,1861,74
|
|
20240411,143000,73000811,1863,1863,1863,1863,0
|
|
20240411,142900,73000811,1863,1863,1863,1863,208
|
|
20240411,142800,72613307,1861,1861,1861,1861,0
|
|
20240411,142700,72613307,1861,1861,1861,1861,0
|
|
20240411,142600,72613307,1861,1861,1861,1861,125
|
|
20240411,142500,72380682,1860,1860,1860,1860,1
|
|
20240411,142400,72378822,1861,1861,1861,1861,35
|
|
20240411,142300,72313687,1863,1863,1863,1863,207
|
|
20240411,142200,71928046,1863,1863,1863,1863,0
|
|
20240411,142100,71928046,1863,1863,1863,1863,1
|
|
20240411,142000,71926183,1863,1863,1863,1863,263
|
|
20240411,141900,71436214,1863,1863,1863,1863,0
|
|
20240411,141800,71436214,1863,1863,1863,1863,207
|
|
20240411,141700,71050573,1863,1863,1863,1863,0
|
|
20240411,141600,71050573,1863,1863,1863,1863,0
|
|
20240411,141500,71050573,1863,1863,1863,1863,208
|
|
20240411,141400,70663069,1863,1863,1863,1863,0
|
|
20240411,141300,70663069,1863,1863,1863,1863,0
|
|
20240411,141200,70663069,1863,1863,1863,1863,207
|
|
20240411,141100,70277428,1863,1863,1863,1863,0
|
|
20240411,141000,70277428,1863,1863,1863,1863,0
|
|
20240411,140900,70277428,1863,1863,1863,1863,207
|
|
20240411,140800,69891787,1863,1863,1863,1863,0
|
|
20240411,140700,69891787,1863,1863,1863,1863,0
|
|
20240411,140600,69891787,1863,1863,1863,1863,208
|
|
20240411,140500,69504283,1863,1863,1863,1863,0
|
|
20240411,140400,69504283,1863,1863,1863,1863,207
|
|
20240411,140300,69118642,1863,1863,1863,1863,1
|
|
20240411,140200,69116779,1863,1863,1863,1863,0
|
|
20240411,140100,69116779,1863,1863,1863,1863,207
|
|
20240411,140000,68731138,1861,1862,1862,1861,84
|
|
20240411,135900,68574734,1863,1863,1863,1863,0
|
|
20240411,135800,68574734,1863,1863,1863,1863,262
|
|
20240411,135700,68086628,1864,1864,1864,1864,0
|
|
20240411,135600,68086628,1864,1864,1864,1864,0
|
|
20240411,135500,68086628,1864,1864,1864,1864,207
|
|
20240411,135400,67700780,1862,1862,1862,1862,0
|
|
20240411,135300,67700780,1862,1862,1862,1862,127
|
|
20240411,135200,67464306,1861,1861,1861,1861,0
|
|
20240411,135100,67464306,1861,1861,1861,1861,0
|
|
20240411,135000,67464306,1861,1861,1861,1861,204
|
|
20240411,134900,67084662,1861,1861,1861,1861,0
|
|
20240411,134800,67084662,1861,1861,1861,1861,0
|
|
20240411,134700,67084662,1861,1861,1861,1861,207
|
|
20240411,134600,66699435,1861,1861,1861,1861,0
|
|
20240411,134500,66699435,1861,1861,1861,1861,0
|
|
20240411,134400,66699435,1861,1861,1861,1861,207
|
|
20240411,134300,66314208,1861,1861,1861,1861,0
|
|
20240411,134200,66314208,1861,1861,1861,1861,0
|
|
20240411,134100,66314208,1861,1861,1861,1861,208
|
|
20240411,134000,65927120,1861,1861,1861,1861,0
|
|
20240411,133900,65927120,1861,1861,1861,1861,207
|
|
20240411,133800,65541893,1861,1861,1861,1861,0
|
|
20240411,133700,65541893,1861,1861,1861,1861,0
|
|
20240411,133600,65541893,1861,1861,1861,1861,207
|
|
20240411,133500,65156666,1860,1860,1860,1860,0
|
|
20240411,133400,65156666,1860,1861,1861,1860,225
|
|
20240411,133300,64738041,1864,1864,1864,1864,218
|
|
20240411,133200,64331689,1864,1864,1864,1864,20
|
|
20240411,133100,64294409,1864,1864,1864,1864,0
|
|
20240411,133000,64294409,1864,1864,1864,1864,207
|
|
20240411,132900,63908561,1864,1864,1864,1864,0
|
|
20240411,132800,63908561,1864,1864,1864,1864,0
|
|
20240411,132700,63908561,1864,1864,1864,1864,208
|
|
20240411,132600,63520849,1862,1862,1862,1862,0
|
|
20240411,132500,63520849,1862,1864,1864,1862,605
|
|
20240411,132400,62393925,1864,1864,1864,1864,0
|
|
20240411,132300,62393925,1864,1864,1864,1864,0
|
|
20240411,132200,62393925,1864,1864,1864,1864,207
|
|
20240411,132100,62008077,1864,1864,1864,1864,0
|
|
20240411,132000,62008077,1864,1864,1864,1864,0
|
|
20240411,131900,62008077,1864,1864,1864,1864,208
|
|
20240411,131800,61620365,1864,1864,1864,1864,0
|
|
20240411,131700,61620365,1864,1864,1864,1864,0
|
|
20240411,131600,61620365,1864,1864,1864,1864,207
|
|
20240411,131500,61234517,1864,1864,1864,1864,20
|
|
20240411,131400,61197237,1864,1864,1864,1864,0
|
|
20240411,131300,61197237,1864,1864,1864,1864,207
|
|
20240411,131200,60811389,1864,1861,1864,1861,16
|
|
20240411,131100,60781595,1864,1864,1864,1864,208
|
|
20240411,131000,60393883,1864,1864,1864,1864,0
|
|
20240411,130900,60393883,1864,1864,1864,1864,0
|
|
20240411,130800,60393883,1864,1864,1864,1864,207
|
|
20240411,130700,60008035,1864,1864,1864,1864,0
|
|
20240411,130600,60008035,1864,1864,1864,1864,0
|
|
20240411,130500,60008035,1864,1864,1864,1864,207
|
|
20240411,130400,59622187,1864,1864,1864,1864,0
|
|
20240411,130300,59622187,1864,1864,1864,1864,913
|
|
20240411,130200,57920355,1864,1864,1864,1864,208
|
|
20240411,130100,57532643,1864,1864,1864,1864,150
|
|
20240411,130000,57253043,1864,1864,1864,1864,0
|
|
20240411,125900,57253043,1864,1864,1864,1864,207
|
|
20240411,125800,56867195,1864,1864,1864,1864,0
|
|
20240411,125700,56867195,1864,1864,1864,1864,207
|
|
20240411,125600,56481347,1864,1864,1864,1864,0
|
|
20240411,125500,56481347,1864,1864,1864,1864,0
|
|
20240411,125400,56481347,1864,1864,1864,1864,208
|
|
20240411,125300,56093635,1864,1864,1864,1864,0
|
|
20240411,125200,56093635,1864,1864,1864,1864,0
|
|
20240411,125100,56093635,1864,1864,1864,1864,207
|
|
20240411,125000,55707787,1864,1864,1864,1864,0
|
|
20240411,124900,55707787,1864,1864,1864,1864,0
|
|
20240411,124800,55707787,1864,1864,1864,1864,207
|
|
20240411,124700,55321939,1864,1864,1864,1864,0
|
|
20240411,124600,55321939,1864,1864,1864,1864,208
|
|
20240411,124500,54934227,1864,1864,1864,1864,0
|
|
20240411,124400,54934227,1864,1864,1864,1864,0
|
|
20240411,124300,54934227,1864,1864,1864,1864,207
|
|
20240411,124200,54548379,1863,1863,1863,1863,21
|
|
20240411,124100,54509256,1863,1863,1863,1863,0
|
|
20240411,124000,54509256,1863,1863,1863,1863,207
|
|
20240411,123900,54123615,1863,1863,1863,1863,1
|
|
20240411,123800,54121752,1864,1864,1864,1864,0
|
|
20240411,123700,54121752,1864,1864,1864,1864,923
|
|
20240411,123600,52401280,1864,1864,1864,1864,488
|
|
20240411,123500,51491648,1864,1864,1864,1864,0
|
|
20240411,123400,51491648,1864,1864,1864,1864,207
|
|
20240411,123300,51105800,1857,1857,1857,1857,0
|
|
20240411,123200,51105800,1857,1864,1864,1857,269
|
|
20240411,123100,50604806,1863,1863,1863,1863,0
|
|
20240411,123000,50604806,1863,1863,1863,1863,0
|
|
20240411,122900,50604806,1863,1863,1863,1863,207
|
|
20240411,122800,50219165,1857,1857,1857,1857,0
|
|
20240411,122700,50219165,1857,1857,1857,1857,1
|
|
20240411,122600,50217308,1864,1864,1864,1864,207
|
|
20240411,122500,49831460,1864,1864,1864,1864,0
|
|
20240411,122400,49831460,1864,1864,1864,1864,0
|
|
20240411,122300,49831460,1864,1864,1864,1864,208
|
|
20240411,122200,49443748,1864,1864,1864,1864,0
|
|
20240411,122100,49443748,1864,1864,1864,1864,0
|
|
20240411,122000,49443748,1864,1864,1864,1864,207
|
|
20240411,121900,49057900,1864,1864,1864,1864,1569
|
|
20240411,121800,46133284,1864,1864,1864,1864,218
|
|
20240411,121700,45726932,1864,1864,1864,1864,0
|
|
20240411,121600,45726932,1864,1864,1864,1864,0
|
|
20240411,121500,45726932,1864,1864,1864,1864,208
|
|
20240411,121400,45339220,1864,1864,1864,1864,0
|
|
20240411,121300,45339220,1864,1864,1864,1864,0
|
|
20240411,121200,45339220,1864,1864,1864,1864,207
|
|
20240411,121100,44953372,1864,1864,1864,1864,0
|
|
20240411,121000,44953372,1864,1864,1864,1864,0
|
|
20240411,120900,44953372,1864,1864,1864,1864,207
|
|
20240411,120800,44567524,1864,1864,1864,1864,0
|
|
20240411,120700,44567524,1864,1864,1864,1864,0
|
|
20240411,120600,44567524,1864,1864,1864,1864,208
|
|
20240411,120500,44179812,1864,1864,1864,1864,0
|
|
20240411,120400,44179812,1864,1864,1864,1864,207
|
|
20240411,120300,43793964,1864,1864,1864,1864,0
|
|
20240411,120200,43793964,1864,1864,1864,1864,0
|
|
20240411,120100,43793964,1864,1864,1864,1864,207
|
|
20240411,120000,43408116,1864,1864,1864,1864,0
|
|
20240411,115900,43408116,1864,1864,1864,1864,0
|
|
20240411,115800,43408116,1864,1864,1864,1864,208
|
|
20240411,115700,43020404,1856,1856,1856,1856,0
|
|
20240411,115600,43020404,1856,1856,1856,1856,0
|
|
20240411,115500,43020404,1856,1856,1856,1856,138
|
|
20240411,115400,42764276,1855,1855,1855,1855,0
|
|
20240411,115300,42764276,1855,1856,1856,1855,258
|
|
20240411,115200,42285478,1864,1864,1864,1864,0
|
|
20240411,115100,42285478,1864,1864,1864,1864,0
|
|
20240411,115000,42285478,1864,1864,1864,1864,207
|
|
20240411,114900,41899630,1864,1864,1864,1864,0
|
|
20240411,114800,41899630,1864,1864,1864,1864,0
|
|
20240411,114700,41899630,1864,1864,1864,1864,223
|
|
20240411,114600,41483958,1864,1864,1864,1864,0
|
|
20240411,114500,41483958,1864,1864,1864,1864,1
|
|
20240411,114400,41482094,1864,1864,1864,1864,208
|
|
20240411,114300,41094382,1864,1864,1864,1864,3
|
|
20240411,114200,41088790,1864,1864,1864,1864,0
|
|
20240411,114100,41088790,1864,1864,1864,1864,207
|
|
20240411,114000,40702942,1864,1864,1864,1864,1
|
|
20240411,113900,40701078,1865,1865,1865,1865,207
|
|
20240411,113800,40315023,1865,1865,1865,1865,0
|
|
20240411,113700,40315023,1865,1865,1865,1865,0
|
|
20240411,113600,40315023,1865,1865,1865,1865,209
|
|
20240411,113500,39925238,1865,1865,1865,1865,0
|
|
20240411,113400,39925238,1865,1865,1865,1865,0
|
|
20240411,113300,39925238,1865,1865,1865,1865,207
|
|
20240411,113200,39539183,1865,1865,1865,1865,0
|
|
20240411,113100,39539183,1865,1865,1865,1865,0
|
|
20240411,113000,39539183,1865,1865,1865,1865,207
|
|
20240411,112900,39153128,1865,1865,1865,1865,0
|
|
20240411,112800,39153128,1865,1865,1865,1865,0
|
|
20240411,112700,39153128,1865,1865,1865,1865,208
|
|
20240411,112600,38765208,1865,1865,1865,1865,0
|
|
20240411,112500,38765208,1865,1865,1865,1865,207
|
|
20240411,112400,38379153,1865,1865,1865,1865,0
|
|
20240411,112300,38379153,1865,1865,1865,1865,6
|
|
20240411,112200,38367963,1865,1865,1865,1865,207
|
|
20240411,112100,37981908,1855,1855,1855,1855,1
|
|
20240411,112000,37980053,1865,1865,1865,1865,0
|
|
20240411,111900,37980053,1865,1865,1865,1865,208
|
|
20240411,111800,37592133,1865,1865,1865,1865,0
|
|
20240411,111700,37592133,1865,1865,1865,1865,0
|
|
20240411,111600,37592133,1865,1865,1865,1865,207
|
|
20240411,111500,37206078,1865,1865,1865,1865,0
|
|
20240411,111400,37206078,1865,1865,1865,1865,0
|
|
20240411,111300,37206078,1865,1865,1865,1865,208
|
|
20240411,111200,36818158,1865,1865,1865,1865,1
|
|
20240411,111100,36816293,1865,1865,1865,1865,207
|
|
20240411,111000,36430238,1865,1865,1865,1865,0
|
|
20240411,110900,36430238,1865,1865,1865,1865,0
|
|
20240411,110800,36430238,1865,1865,1865,1865,207
|
|
20240411,110700,36044183,1865,1865,1865,1865,0
|
|
20240411,110600,36044183,1865,1865,1865,1865,0
|
|
20240411,110500,36044183,1865,1865,1865,1865,208
|
|
20240411,110400,35656263,1865,1865,1865,1865,1
|
|
20240411,110300,35654398,1865,1865,1865,1865,0
|
|
20240411,110200,35654398,1865,1865,1865,1865,207
|
|
20240411,110100,35268343,1865,1865,1865,1865,0
|
|
20240411,110000,35268343,1865,1865,1865,1865,0
|
|
20240411,105900,35268343,1865,1865,1865,1865,207
|
|
20240411,105800,34882288,1865,1865,1865,1865,1
|
|
20240411,105700,34880423,1865,1865,1865,1865,234
|
|
20240411,105600,34444013,1865,1865,1865,1865,0
|
|
20240411,105500,34444013,1865,1865,1865,1865,0
|
|
20240411,105400,34444013,1865,1865,1865,1865,207
|
|
20240411,105300,34057958,1865,1865,1865,1865,0
|
|
20240411,105200,34057958,1865,1865,1865,1865,0
|
|
20240411,105100,34057958,1865,1865,1865,1865,207
|
|
20240411,105000,33671903,1865,1865,1865,1865,0
|
|
20240411,104900,33671903,1865,1865,1865,1865,0
|
|
20240411,104800,33671903,1865,1865,1865,1865,208
|
|
20240411,104700,33283983,1865,1865,1865,1865,0
|
|
20240411,104600,33283983,1865,1865,1865,1865,207
|
|
20240411,104500,32897928,1865,1865,1865,1865,0
|
|
20240411,104400,32897928,1865,1865,1865,1865,0
|
|
20240411,104300,32897928,1865,1865,1865,1865,207
|
|
20240411,104200,32511873,1865,1865,1865,1865,0
|
|
20240411,104100,32511873,1865,1865,1865,1865,527
|
|
20240411,104000,31529018,1864,1864,1864,1864,208
|
|
20240411,103900,31141306,1849,1849,1849,1849,0
|
|
20240411,103800,31141306,1849,1849,1849,1849,1026
|
|
20240411,103700,29244232,1865,1865,1865,1865,207
|
|
20240411,103600,28858177,1865,1865,1865,1865,0
|
|
20240411,103500,28858177,1865,1865,1865,1865,0
|
|
20240411,103400,28858177,1865,1864,1865,1864,257
|
|
20240411,103300,28378914,1864,1864,1864,1864,0
|
|
20240411,103200,28378914,1864,1864,1864,1864,208
|
|
20240411,103100,27991202,1863,1863,1863,1863,0
|
|
20240411,103000,27991202,1863,1863,1863,1863,0
|
|
20240411,102900,27991202,1863,1863,1863,1863,208
|
|
20240411,102800,27603698,1848,1863,1863,1848,5
|
|
20240411,102700,27594443,1863,1863,1863,1863,0
|
|
20240411,102600,27594443,1863,1863,1863,1863,208
|
|
20240411,102500,27206939,1863,1863,1863,1863,0
|
|
20240411,102400,27206939,1863,1863,1863,1863,50
|
|
20240411,102300,27113789,1863,1863,1863,1863,207
|
|
20240411,102200,26728148,1862,1862,1862,1862,0
|
|
20240411,102100,26728148,1862,1862,1862,1862,0
|
|
20240411,102000,26728148,1862,1848,1862,1848,452
|
|
20240411,101900,25889954,1863,1863,1863,1863,0
|
|
20240411,101800,25889954,1863,1863,1863,1863,208
|
|
20240411,101700,25502450,1863,1863,1863,1863,102
|
|
20240411,101600,25312424,1863,1863,1863,1863,0
|
|
20240411,101500,25312424,1863,1863,1863,1863,207
|
|
20240411,101400,24926783,1861,1861,1861,1861,0
|
|
20240411,101300,24926783,1861,1861,1861,1861,9
|
|
20240411,101200,24910034,1861,1861,1862,1861,307
|
|
20240411,101100,24338500,1861,1861,1861,1861,0
|
|
20240411,101000,24338500,1861,1861,1861,1861,0
|
|
20240411,100900,24338500,1861,1861,1861,1861,210
|
|
20240411,100800,23947690,1863,1863,1863,1863,0
|
|
20240411,100700,23947690,1863,1863,1863,1863,0
|
|
20240411,100600,23947690,1863,1844,1863,1844,237
|
|
20240411,100500,23506729,1864,1864,1864,1864,0
|
|
20240411,100400,23506729,1864,1864,1864,1864,207
|
|
20240411,100300,23120881,1864,1864,1864,1864,0
|
|
20240411,100200,23120881,1864,1864,1864,1864,0
|
|
20240411,100100,23120881,1864,1864,1864,1864,218
|
|
20240411,100000,22714529,1864,1864,1864,1864,0
|
|
20240411,095900,22714529,1864,1864,1864,1864,0
|
|
20240411,095800,22714529,1864,1864,1864,1864,207
|
|
20240411,095700,22328681,1864,1864,1864,1864,0
|
|
20240411,095600,22328681,1864,1864,1864,1864,0
|
|
20240411,095500,22328681,1864,1864,1864,1864,207
|
|
20240411,095400,21942833,1864,1864,1864,1864,0
|
|
20240411,095300,21942833,1864,1864,1864,1864,208
|
|
20240411,095200,21555121,1864,1864,1864,1864,0
|
|
20240411,095100,21555121,1864,1864,1864,1864,0
|
|
20240411,095000,21555121,1864,1864,1864,1864,210
|
|
20240411,094900,21163681,1838,1838,1838,1838,0
|
|
20240411,094800,21163681,1838,1838,1838,1838,0
|
|
20240411,094700,21163681,1838,1835,1863,1834,266
|
|
20240411,094600,20669613,1864,1864,1864,1864,0
|
|
20240411,094500,20669613,1864,1864,1864,1864,10
|
|
20240411,094400,20650973,1864,1864,1864,1864,252
|
|
20240411,094300,20181245,1832,1846,1846,1826,5034
|
|
20240411,094200,10946516,1865,1865,1865,1865,0
|
|
20240411,094100,10946516,1865,1865,1865,1865,207
|
|
20240411,094000,10560461,1866,1866,1866,1866,0
|
|
20240411,093900,10560461,1866,1866,1866,1866,208
|
|
20240411,093800,10172333,1866,1866,1866,1866,0
|
|
20240411,093700,10172333,1866,1866,1866,1866,0
|
|
20240411,093600,10172333,1866,1866,1866,1866,207
|
|
20240411,093500,9786071,1865,1865,1865,1865,0
|
|
20240411,093400,9786071,1865,1865,1865,1865,0
|
|
20240411,093300,9786071,1865,1865,1865,1865,207
|
|
20240411,093200,9400016,1845,1845,1845,1845,36
|
|
20240411,093100,9333596,1844,1866,1866,1844,6
|
|
20240411,093000,9322510,1866,1866,1866,1866,208
|
|
20240411,092900,8934382,1863,1863,1863,1863,0
|
|
20240411,092800,8934382,1863,1863,1863,1863,5
|
|
20240411,092700,8925067,1866,1866,1866,1866,207
|
|
20240411,092600,8538805,1866,1866,1866,1866,0
|
|
20240411,092500,8538805,1866,1866,1866,1866,207
|
|
20240411,092400,8152543,1867,1867,1867,1867,0
|
|
20240411,092300,8152543,1867,1867,1867,1867,0
|
|
20240411,092200,8152543,1867,1867,1867,1867,208
|
|
20240411,092100,7764207,1868,1868,1868,1868,0
|
|
20240411,092000,7764207,1868,1868,1868,1868,0
|
|
20240411,091900,7764207,1868,1868,1868,1868,207
|
|
20240411,091800,7377531,1867,1867,1867,1867,0
|
|
20240411,091700,7377531,1867,1867,1867,1867,25
|
|
20240411,091600,7330856,1867,1867,1867,1867,207
|
|
20240411,091500,6944387,1863,1863,1863,1863,0
|
|
20240411,091400,6944387,1863,1863,1863,1863,500
|
|
20240411,091300,6012887,1867,1867,1867,1867,208
|
|
20240411,091200,5624551,1867,1867,1867,1867,0
|
|
20240411,091100,5624551,1867,1867,1867,1867,207
|
|
20240411,091000,5238082,1867,1867,1867,1867,0
|
|
20240411,090900,5238082,1867,1867,1867,1867,2
|
|
20240411,090800,5234348,1868,1868,1868,1868,207
|
|
20240411,090700,4847672,1870,1870,1870,1870,0
|
|
20240411,090600,4847672,1870,1870,1870,1870,0
|
|
20240411,090500,4847672,1870,1870,1870,1870,208
|
|
20240411,090400,4458712,1870,1876,1876,1870,2
|
|
20240411,090300,4454966,1895,1895,1895,1895,0
|
|
20240411,090200,4454966,1895,1892,1895,1892,207
|
|
20240411,090100,4063009,1919,1919,1919,1919,0
|
|
20240411,090000,4063009,1919,1920,1920,1871,2144
|