595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185200,479408459,1810,1810,1810,1810,11298
|
|
20240412,185100,479408459,1810,1810,1810,1810,0
|
|
20240412,185000,479408459,1810,1810,1810,1810,0
|
|
20240412,184900,479408459,1810,1810,1810,1810,0
|
|
20240412,184800,479408459,1810,1810,1810,1810,0
|
|
20240412,184700,479408459,1810,1810,1810,1810,0
|
|
20240412,184600,479408459,1810,1810,1810,1810,0
|
|
20240412,184500,479408459,1810,1810,1810,1810,0
|
|
20240412,184400,479408459,1810,1810,1810,1810,0
|
|
20240412,184300,479408459,1810,1810,1810,1810,0
|
|
20240412,184200,479408459,1810,1810,1810,1810,0
|
|
20240412,184100,479408459,1810,1810,1810,1810,0
|
|
20240412,184000,479408459,1810,1810,1810,1810,0
|
|
20240412,183900,479408459,1810,1810,1810,1810,0
|
|
20240412,183800,479408459,1810,1810,1810,1810,0
|
|
20240412,183700,479408459,1810,1810,1810,1810,0
|
|
20240412,183600,479408459,1810,1810,1810,1810,0
|
|
20240412,183500,479408459,1810,1810,1810,1810,0
|
|
20240412,183400,479408459,1810,1810,1810,1810,0
|
|
20240412,183300,479408459,1810,1810,1810,1810,0
|
|
20240412,183200,479408459,1810,1810,1810,1810,0
|
|
20240412,183100,479408459,1810,1810,1810,1810,0
|
|
20240412,183000,479408459,1810,1810,1810,1810,0
|
|
20240412,182900,479408459,1810,1810,1810,1810,0
|
|
20240412,182800,479408459,1810,1810,1810,1810,0
|
|
20240412,182700,479408459,1810,1810,1810,1810,0
|
|
20240412,182600,479408459,1810,1810,1810,1810,0
|
|
20240412,182500,479408459,1810,1810,1810,1810,0
|
|
20240412,182400,479408459,1810,1810,1810,1810,0
|
|
20240412,182300,479408459,1810,1810,1810,1810,0
|
|
20240412,182200,479408459,1810,1810,1810,1810,11298
|
|
20240412,182100,479408459,1810,1810,1810,1810,0
|
|
20240412,182000,479408459,1810,1810,1810,1810,0
|
|
20240412,181900,479408459,1810,1810,1810,1810,0
|
|
20240412,181800,479408459,1810,1810,1810,1810,0
|
|
20240412,181700,479408459,1810,1810,1810,1810,0
|
|
20240412,181600,479408459,1810,1810,1810,1810,0
|
|
20240412,181500,479408459,1810,1810,1810,1810,0
|
|
20240412,181400,479408459,1810,1810,1810,1810,0
|
|
20240412,181300,479408459,1810,1810,1810,1810,0
|
|
20240412,181200,479408459,1810,1810,1810,1810,0
|
|
20240412,181100,479408459,1810,1810,1810,1810,0
|
|
20240412,181000,479408459,1810,1810,1810,1810,0
|
|
20240412,180900,479408459,1810,1810,1810,1810,0
|
|
20240412,180800,479408459,1810,1810,1810,1810,0
|
|
20240412,180700,479408459,1810,1810,1810,1810,0
|
|
20240412,180600,479408459,1810,1810,1810,1810,0
|
|
20240412,180500,479408459,1810,1810,1810,1810,0
|
|
20240412,180400,479408459,1810,1810,1810,1810,0
|
|
20240412,180300,479408459,1810,1810,1810,1810,0
|
|
20240412,180200,479408459,1810,1810,1810,1810,0
|
|
20240412,180100,479408459,1810,1810,1810,1810,0
|
|
20240412,180000,479408459,1810,1810,1810,1810,0
|
|
20240412,175900,479408459,1810,1810,1810,1810,0
|
|
20240412,175800,479408459,1810,1810,1810,1810,0
|
|
20240412,175700,479408459,1810,1810,1810,1810,0
|
|
20240412,175600,479408459,1810,1810,1810,1810,0
|
|
20240412,175500,479408459,1810,1810,1810,1810,0
|
|
20240412,175400,479408459,1810,1810,1810,1810,0
|
|
20240412,175300,479408459,1810,1810,1810,1810,0
|
|
20240412,175200,479408459,1810,1810,1810,1810,11298
|
|
20240412,175100,479408459,1810,1810,1810,1810,0
|
|
20240412,175000,479408459,1810,1810,1810,1810,0
|
|
20240412,174900,479408459,1810,1810,1810,1810,0
|
|
20240412,174800,479408459,1810,1810,1810,1810,0
|
|
20240412,174700,479408459,1810,1810,1810,1810,0
|
|
20240412,174600,479408459,1810,1810,1810,1810,0
|
|
20240412,174500,479408459,1810,1810,1810,1810,0
|
|
20240412,174400,479408459,1810,1810,1810,1810,0
|
|
20240412,174300,479408459,1810,1810,1810,1810,0
|
|
20240412,174200,479408459,1810,1810,1810,1810,0
|
|
20240412,174100,479408459,1810,1810,1810,1810,0
|
|
20240412,174000,479408459,1810,1810,1810,1810,0
|
|
20240412,173900,479408459,1810,1810,1810,1810,0
|
|
20240412,173800,479408459,1810,1810,1810,1810,0
|
|
20240412,173700,479408459,1810,1810,1810,1810,0
|
|
20240412,173600,479408459,1810,1810,1810,1810,0
|
|
20240412,173500,479408459,1810,1810,1810,1810,0
|
|
20240412,173400,479408459,1810,1810,1810,1810,0
|
|
20240412,173300,479408459,1810,1810,1810,1810,0
|
|
20240412,173200,479408459,1810,1810,1810,1810,0
|
|
20240412,173100,479408459,1810,1810,1810,1810,0
|
|
20240412,173000,479408459,1810,1810,1810,1810,0
|
|
20240412,172900,479408459,1810,1810,1810,1810,0
|
|
20240412,172800,479408459,1810,1810,1810,1810,0
|
|
20240412,172700,479408459,1810,1810,1810,1810,0
|
|
20240412,172600,479408459,1810,1810,1810,1810,0
|
|
20240412,172500,479408459,1810,1810,1810,1810,0
|
|
20240412,172400,479408459,1810,1810,1810,1810,0
|
|
20240412,172300,479408459,1810,1810,1810,1810,0
|
|
20240412,172200,479408459,1810,1810,1810,1810,11298
|
|
20240412,172100,479408459,1810,1810,1810,1810,0
|
|
20240412,172000,479408459,1810,1810,1810,1810,0
|
|
20240412,171900,479408459,1810,1810,1810,1810,0
|
|
20240412,171800,479408459,1810,1810,1810,1810,0
|
|
20240412,171700,479408459,1810,1810,1810,1810,0
|
|
20240412,171600,479408459,1810,1810,1810,1810,0
|
|
20240412,171500,479408459,1810,1810,1810,1810,0
|
|
20240412,171400,479408459,1810,1810,1810,1810,0
|
|
20240412,171300,479408459,1810,1810,1810,1810,0
|
|
20240412,171200,479408459,1810,1810,1810,1810,0
|
|
20240412,171100,479408459,1810,1810,1810,1810,0
|
|
20240412,171000,479408459,1810,1810,1810,1810,0
|
|
20240412,170900,479408459,1810,1810,1810,1810,0
|
|
20240412,170800,479408459,1810,1810,1810,1810,0
|
|
20240412,170700,479408459,1810,1810,1810,1810,0
|
|
20240412,170600,479408459,1810,1810,1810,1810,0
|
|
20240412,170500,479408459,1810,1810,1810,1810,0
|
|
20240412,170400,479408459,1810,1810,1810,1810,0
|
|
20240412,170300,479408459,1810,1810,1810,1810,0
|
|
20240412,170200,479408459,1810,1810,1810,1810,0
|
|
20240412,170100,479408459,1810,1810,1810,1810,0
|
|
20240412,170000,479408459,1810,1810,1810,1810,0
|
|
20240412,165900,479408459,1810,1810,1810,1810,0
|
|
20240412,165800,479408459,1810,1810,1810,1810,0
|
|
20240412,165700,479408459,1810,1810,1810,1810,0
|
|
20240412,165600,479408459,1810,1810,1810,1810,0
|
|
20240412,165500,479408459,1810,1810,1810,1810,0
|
|
20240412,165400,479408459,1810,1810,1810,1810,0
|
|
20240412,165300,479408459,1810,1810,1810,1810,0
|
|
20240412,165200,479408459,1810,1810,1810,1810,11298
|
|
20240412,165100,479408459,1810,1810,1810,1810,0
|
|
20240412,165000,479408459,1810,1810,1810,1810,0
|
|
20240412,164900,479408459,1810,1810,1810,1810,0
|
|
20240412,164800,479408459,1810,1810,1810,1810,0
|
|
20240412,164700,479408459,1810,1810,1810,1810,0
|
|
20240412,164600,479408459,1810,1810,1810,1810,0
|
|
20240412,164500,479408459,1810,1810,1810,1810,0
|
|
20240412,164400,479408459,1810,1810,1810,1810,0
|
|
20240412,164300,479408459,1810,1810,1810,1810,0
|
|
20240412,164200,479408459,1810,1810,1810,1810,0
|
|
20240412,164100,479408459,1810,1810,1810,1810,0
|
|
20240412,164000,479408459,1810,1810,1810,1810,0
|
|
20240412,163900,479408459,1810,1810,1810,1810,0
|
|
20240412,163800,479408459,1810,1810,1810,1810,0
|
|
20240412,163700,479408459,1810,1810,1810,1810,0
|
|
20240412,163600,479408459,1810,1810,1810,1810,0
|
|
20240412,163500,479408459,1810,1810,1810,1810,0
|
|
20240412,163400,479408459,1810,1810,1810,1810,0
|
|
20240412,163300,479408459,1810,1810,1810,1810,0
|
|
20240412,163200,479408459,1810,1810,1810,1810,0
|
|
20240412,163100,479408459,1810,1810,1810,1810,0
|
|
20240412,163000,479408459,1810,1810,1810,1810,0
|
|
20240412,162900,479408459,1810,1810,1810,1810,0
|
|
20240412,162800,479408459,1810,1810,1810,1810,0
|
|
20240412,162700,479408459,1810,1810,1810,1810,0
|
|
20240412,162600,479408459,1810,1810,1810,1810,0
|
|
20240412,162500,479408459,1810,1810,1810,1810,0
|
|
20240412,162400,479408459,1810,1810,1810,1810,0
|
|
20240412,162300,479408459,1810,1810,1810,1810,0
|
|
20240412,162200,479408459,1810,1810,1810,1810,11298
|
|
20240412,162100,479408459,1810,1810,1810,1810,0
|
|
20240412,162000,479408459,1810,1810,1810,1810,0
|
|
20240412,161900,479408459,1810,1810,1810,1810,0
|
|
20240412,161800,479408459,1810,1810,1810,1810,0
|
|
20240412,161700,479408459,1810,1810,1810,1810,0
|
|
20240412,161600,479408459,1810,1810,1810,1810,0
|
|
20240412,161500,479408459,1810,1810,1810,1810,0
|
|
20240412,161400,479408459,1810,1810,1810,1810,0
|
|
20240412,161300,479408459,1810,1810,1810,1810,0
|
|
20240412,161200,479408459,1810,1810,1810,1810,0
|
|
20240412,161100,479408459,1810,1810,1810,1810,0
|
|
20240412,161000,479408459,1810,1810,1810,1810,0
|
|
20240412,160900,479408459,1810,1810,1810,1810,0
|
|
20240412,160800,479408459,1810,1810,1810,1810,0
|
|
20240412,160700,479408459,1810,1810,1810,1810,0
|
|
20240412,160600,479408459,1810,1810,1810,1810,0
|
|
20240412,160500,479408459,1810,1810,1810,1810,0
|
|
20240412,160400,479408459,1810,1810,1810,1810,0
|
|
20240412,160300,479408459,1810,1810,1810,1810,0
|
|
20240412,160200,479408459,1810,1810,1810,1810,0
|
|
20240412,160100,479408459,1810,1810,1810,1810,0
|
|
20240412,160000,479408459,1810,1810,1810,1810,0
|
|
20240412,155900,479408459,1810,1810,1810,1810,0
|
|
20240412,155800,479408459,1810,1810,1810,1810,0
|
|
20240412,155700,479408459,1810,1810,1810,1810,0
|
|
20240412,155600,479408459,1810,1810,1810,1810,0
|
|
20240412,155500,479408459,1810,1810,1810,1810,0
|
|
20240412,155400,479408459,1810,1810,1810,1810,0
|
|
20240412,155300,479408459,1810,1810,1810,1810,0
|
|
20240412,155200,479408459,1810,1810,1810,1810,11298
|
|
20240412,155100,479408459,1810,1810,1810,1810,0
|
|
20240412,155000,479408459,1810,1810,1810,1810,0
|
|
20240412,154900,479408459,1810,1810,1810,1810,0
|
|
20240412,154800,479408459,1810,1810,1810,1810,0
|
|
20240412,154700,479408459,1810,1810,1810,1810,0
|
|
20240412,154600,479408459,1810,1810,1810,1810,0
|
|
20240412,154500,479408459,1810,1810,1810,1810,0
|
|
20240412,154400,479408459,1810,1810,1810,1810,0
|
|
20240412,154300,479408459,1810,1810,1810,1810,0
|
|
20240412,154200,479408459,1810,1810,1810,1810,0
|
|
20240412,154100,479408459,1810,1810,1810,1810,0
|
|
20240412,154000,479408459,1810,1810,1810,1810,0
|
|
20240412,153900,479408459,1810,1810,1810,1810,0
|
|
20240412,153800,479408459,1810,1810,1810,1810,0
|
|
20240412,153700,479408459,1810,1810,1810,1810,0
|
|
20240412,153600,479408459,1810,1810,1810,1810,0
|
|
20240412,153500,479408459,1810,1810,1810,1810,0
|
|
20240412,153400,479408459,1810,1810,1810,1810,0
|
|
20240412,153300,479408459,1810,1810,1810,1810,0
|
|
20240412,153200,479408459,1810,1810,1810,1810,0
|
|
20240412,153100,479408459,1810,1810,1810,1810,0
|
|
20240412,153000,479408459,1810,1810,1810,1810,11298
|
|
20240412,152900,458959079,1813,1813,1813,1813,0
|
|
20240412,152800,458959079,1813,1813,1813,1813,0
|
|
20240412,152700,458959079,1813,1813,1813,1813,0
|
|
20240412,152600,458959079,1813,1813,1813,1813,0
|
|
20240412,152500,458959079,1813,1813,1813,1813,0
|
|
20240412,152400,458959079,1813,1813,1813,1813,0
|
|
20240412,152300,458959079,1813,1813,1813,1813,0
|
|
20240412,152200,458959079,1813,1813,1813,1813,0
|
|
20240412,152100,458959079,1813,1813,1813,1813,0
|
|
20240412,152000,458959079,1813,1813,1813,1813,0
|
|
20240412,151900,458959079,1813,1813,1813,1813,300
|
|
20240412,151800,458415179,1812,1812,1812,1812,0
|
|
20240412,151700,458415179,1812,1812,1812,1812,0
|
|
20240412,151600,458415179,1812,1812,1812,1812,0
|
|
20240412,151500,458415179,1812,1812,1812,1812,0
|
|
20240412,151400,458415179,1812,1812,1812,1812,0
|
|
20240412,151300,458415179,1812,1813,1813,1812,188
|
|
20240412,151200,458074510,1818,1818,1818,1818,30
|
|
20240412,151100,458019970,1818,1818,1818,1818,0
|
|
20240412,151000,458019970,1818,1818,1818,1818,550
|
|
20240412,150900,457020070,1830,1830,1830,1830,0
|
|
20240412,150800,457020070,1830,1830,1830,1830,0
|
|
20240412,150700,457020070,1830,1830,1830,1830,0
|
|
20240412,150600,457020070,1830,1830,1830,1830,0
|
|
20240412,150500,457020070,1830,1830,1830,1830,0
|
|
20240412,150400,457020070,1830,1830,1830,1830,0
|
|
20240412,150300,457020070,1830,1830,1830,1830,3278
|
|
20240412,150200,451021330,1830,1830,1830,1830,0
|
|
20240412,150100,451021330,1830,1830,1830,1830,0
|
|
20240412,150000,451021330,1830,1830,1830,1830,0
|
|
20240412,145900,451021330,1830,1829,1830,1829,2
|
|
20240412,145800,451017671,1816,1816,1816,1816,0
|
|
20240412,145700,451017671,1816,1816,1816,1816,0
|
|
20240412,145600,451017671,1816,1816,1816,1816,0
|
|
20240412,145500,451017671,1816,1816,1816,1816,0
|
|
20240412,145400,451017671,1816,1816,1816,1816,0
|
|
20240412,145300,451017671,1816,1816,1816,1816,159
|
|
20240412,145200,450728927,1816,1816,1816,1816,0
|
|
20240412,145100,450728927,1816,1816,1816,1816,0
|
|
20240412,145000,450728927,1816,1816,1816,1816,0
|
|
20240412,144900,450728927,1816,1816,1816,1816,22898
|
|
20240412,144800,409146159,1815,1815,1815,1815,496
|
|
20240412,144700,408245919,1816,1816,1816,1816,0
|
|
20240412,144600,408245919,1816,1816,1816,1816,714
|
|
20240412,144500,406949295,1816,1816,1816,1816,1
|
|
20240412,144400,406947479,1833,1833,1833,1833,0
|
|
20240412,144300,406947479,1833,1816,1834,1816,50040
|
|
20240412,144200,315299825,1816,1811,1816,1811,22553
|
|
20240412,144100,274366552,1811,1811,1811,1811,0
|
|
20240412,144000,274366552,1811,1811,1811,1811,0
|
|
20240412,143900,274366552,1811,1811,1811,1811,100
|
|
20240412,143800,274185452,1811,1811,1811,1811,1000
|
|
20240412,143700,272374452,1815,1809,1815,1809,21
|
|
20240412,143600,272336447,1800,1809,1809,1800,5005
|
|
20240412,143500,263309406,1809,1810,1810,1809,901
|
|
20240412,143400,261679496,1813,1813,1813,1813,0
|
|
20240412,143300,261679496,1813,1813,1813,1813,0
|
|
20240412,143200,261679496,1813,1813,1813,1813,1804
|
|
20240412,143100,258408844,1814,1814,1814,1814,0
|
|
20240412,143000,258408844,1814,1814,1814,1814,0
|
|
20240412,142900,258408844,1814,1814,1814,1814,0
|
|
20240412,142800,258408844,1814,1814,1814,1814,0
|
|
20240412,142700,258408844,1814,1813,1814,1813,1996
|
|
20240412,142600,254789096,1809,1809,1809,1809,2
|
|
20240412,142500,254785478,1813,1813,1813,1813,0
|
|
20240412,142400,254785478,1813,1813,1813,1813,1
|
|
20240412,142300,254783665,1809,1809,1809,1809,0
|
|
20240412,142200,254783665,1809,1809,1809,1809,0
|
|
20240412,142100,254783665,1809,1809,1809,1809,828
|
|
20240412,142000,253285813,1810,1811,1811,1810,325
|
|
20240412,141900,252697443,1811,1811,1811,1811,0
|
|
20240412,141800,252697443,1811,1811,1811,1811,0
|
|
20240412,141700,252697443,1811,1811,1811,1811,207
|
|
20240412,141600,252322566,1811,1811,1811,1811,2920
|
|
20240412,141500,247034446,1811,1811,1811,1811,998
|
|
20240412,141400,245227068,1810,1810,1810,1810,6552
|
|
20240412,141300,233367948,1819,1819,1819,1819,30
|
|
20240412,141200,233313378,1819,1819,1819,1819,30
|
|
20240412,141100,233258808,1810,1821,1821,1810,2493
|
|
20240412,141000,228743972,1814,1817,1817,1814,14566
|
|
20240412,140900,202306047,1818,1818,1818,1818,684
|
|
20240412,140800,201062535,1828,1828,1828,1828,0
|
|
20240412,140700,201062535,1828,1828,1828,1828,0
|
|
20240412,140600,201062535,1828,1828,1828,1828,0
|
|
20240412,140500,201062535,1828,1828,1828,1828,2
|
|
20240412,140400,201058879,1828,1828,1828,1828,0
|
|
20240412,140300,201058879,1828,1828,1828,1828,1
|
|
20240412,140200,201057051,1818,1818,1818,1818,0
|
|
20240412,140100,201057051,1818,1822,1822,1818,7552
|
|
20240412,140000,187323068,1822,1822,1822,1822,0
|
|
20240412,135900,187323068,1822,1822,1822,1822,0
|
|
20240412,135800,187323068,1822,1822,1822,1822,0
|
|
20240412,135700,187323068,1822,1822,1822,1822,0
|
|
20240412,135600,187323068,1822,1822,1822,1822,0
|
|
20240412,135500,187323068,1822,1822,1822,1822,0
|
|
20240412,135400,187323068,1822,1822,1822,1822,100
|
|
20240412,135300,187140868,1832,1832,1832,1832,0
|
|
20240412,135200,187140868,1832,1832,1832,1832,0
|
|
20240412,135100,187140868,1832,1832,1832,1832,0
|
|
20240412,135000,187140868,1832,1832,1832,1832,0
|
|
20240412,134900,187140868,1832,1832,1832,1832,0
|
|
20240412,134800,187140868,1832,1832,1832,1832,0
|
|
20240412,134700,187140868,1832,1832,1832,1832,0
|
|
20240412,134600,187140868,1832,1832,1832,1832,0
|
|
20240412,134500,187140868,1832,1832,1832,1832,2
|
|
20240412,134400,187137204,1832,1832,1832,1832,0
|
|
20240412,134300,187137204,1832,1832,1832,1832,0
|
|
20240412,134200,187137204,1832,1832,1832,1832,0
|
|
20240412,134100,187137204,1832,1832,1832,1832,0
|
|
20240412,134000,187137204,1832,1832,1832,1832,0
|
|
20240412,133900,187137204,1832,1832,1832,1832,0
|
|
20240412,133800,187137204,1832,1832,1832,1832,0
|
|
20240412,133700,187137204,1832,1832,1832,1832,0
|
|
20240412,133600,187137204,1832,1832,1832,1832,0
|
|
20240412,133500,187137204,1832,1832,1832,1832,0
|
|
20240412,133400,187137204,1832,1832,1832,1832,0
|
|
20240412,133300,187137204,1832,1832,1832,1832,0
|
|
20240412,133200,187137204,1832,1832,1832,1832,33
|
|
20240412,133100,187076748,1832,1832,1832,1832,0
|
|
20240412,133000,187076748,1832,1832,1832,1832,0
|
|
20240412,132900,187076748,1832,1832,1832,1832,0
|
|
20240412,132800,187076748,1832,1832,1832,1832,0
|
|
20240412,132700,187076748,1832,1832,1832,1832,0
|
|
20240412,132600,187076748,1832,1832,1832,1832,0
|
|
20240412,132500,187076748,1832,1832,1832,1832,0
|
|
20240412,132400,187076748,1832,1832,1832,1832,0
|
|
20240412,132300,187076748,1832,1832,1832,1832,0
|
|
20240412,132200,187076748,1832,1832,1832,1832,0
|
|
20240412,132100,187076748,1832,1832,1832,1832,1
|
|
20240412,132000,187074916,1822,1822,1822,1822,0
|
|
20240412,131900,187074916,1822,1822,1822,1822,0
|
|
20240412,131800,187074916,1822,1822,1822,1822,0
|
|
20240412,131700,187074916,1822,1822,1822,1822,0
|
|
20240412,131600,187074916,1822,1822,1822,1822,676
|
|
20240412,131500,185843244,1822,1822,1822,1822,549
|
|
20240412,131400,184842966,1818,1818,1818,1818,0
|
|
20240412,131300,184842966,1818,1818,1818,1818,0
|
|
20240412,131200,184842966,1818,1818,1818,1818,0
|
|
20240412,131100,184842966,1818,1819,1819,1818,3173
|
|
20240412,131000,179074442,1819,1820,1820,1819,9026
|
|
20240412,130900,162655598,1822,1822,1822,1822,0
|
|
20240412,130800,162655598,1822,1822,1822,1822,100
|
|
20240412,130700,162473398,1822,1822,1822,1822,0
|
|
20240412,130600,162473398,1822,1822,1822,1822,0
|
|
20240412,130500,162473398,1822,1822,1822,1822,0
|
|
20240412,130400,162473398,1822,1822,1822,1822,0
|
|
20240412,130300,162473398,1822,1822,1822,1822,0
|
|
20240412,130200,162473398,1822,1822,1822,1822,0
|
|
20240412,130100,162473398,1822,1822,1822,1822,28
|
|
20240412,130000,162422382,1822,1822,1822,1822,0
|
|
20240412,125900,162422382,1822,1822,1822,1822,0
|
|
20240412,125800,162422382,1822,1822,1822,1822,0
|
|
20240412,125700,162422382,1822,1822,1822,1822,0
|
|
20240412,125600,162422382,1822,1822,1822,1822,1
|
|
20240412,125500,162420560,1819,1819,1819,1819,0
|
|
20240412,125400,162420560,1819,1821,1821,1819,5000
|
|
20240412,125300,153322106,1822,1822,1822,1822,500
|
|
20240412,125200,152411106,1822,1822,1822,1822,0
|
|
20240412,125100,152411106,1822,1822,1822,1822,0
|
|
20240412,125000,152411106,1822,1822,1822,1822,0
|
|
20240412,124900,152411106,1822,1822,1822,1822,0
|
|
20240412,124800,152411106,1822,1822,1822,1822,29
|
|
20240412,124700,152358268,1820,1820,1820,1820,0
|
|
20240412,124600,152358268,1820,1820,1820,1820,0
|
|
20240412,124500,152358268,1820,1820,1820,1820,1
|
|
20240412,124400,152356448,1820,1820,1820,1820,501
|
|
20240412,124300,151444628,1820,1820,1820,1820,0
|
|
20240412,124200,151444628,1820,1820,1820,1820,10
|
|
20240412,124100,151426428,1820,1820,1820,1820,0
|
|
20240412,124000,151426428,1820,1820,1820,1820,0
|
|
20240412,123900,151426428,1820,1820,1820,1820,0
|
|
20240412,123800,151426428,1820,1822,1822,1820,4425
|
|
20240412,123700,143369696,1822,1822,1822,1822,398
|
|
20240412,123600,142644540,1822,1822,1822,1822,0
|
|
20240412,123500,142644540,1822,1822,1822,1822,0
|
|
20240412,123400,142644540,1822,1822,1822,1822,0
|
|
20240412,123300,142644540,1822,1822,1822,1822,0
|
|
20240412,123200,142644540,1822,1822,1822,1822,0
|
|
20240412,123100,142644540,1822,1822,1822,1822,0
|
|
20240412,123000,142644540,1822,1822,1822,1822,0
|
|
20240412,122900,142644540,1822,1822,1822,1822,0
|
|
20240412,122800,142644540,1822,1822,1822,1822,0
|
|
20240412,122700,142644540,1822,1823,1823,1822,58
|
|
20240412,122600,142538863,1822,1822,1822,1822,0
|
|
20240412,122500,142538863,1822,1822,1822,1822,0
|
|
20240412,122400,142538863,1822,1822,1822,1822,0
|
|
20240412,122300,142538863,1822,1822,1822,1822,0
|
|
20240412,122200,142538863,1822,1822,1822,1822,0
|
|
20240412,122100,142538863,1822,1822,1822,1822,0
|
|
20240412,122000,142538863,1822,1822,1822,1822,0
|
|
20240412,121900,142538863,1822,1822,1822,1822,0
|
|
20240412,121800,142538863,1822,1822,1822,1822,0
|
|
20240412,121700,142538863,1822,1823,1823,1822,187
|
|
20240412,121600,142198100,1823,1823,1823,1823,0
|
|
20240412,121500,142198100,1823,1823,1823,1823,0
|
|
20240412,121400,142198100,1823,1823,1823,1823,5699
|
|
20240412,121300,131808823,1822,1822,1822,1822,0
|
|
20240412,121200,131808823,1822,1822,1822,1822,0
|
|
20240412,121100,131808823,1822,1822,1822,1822,0
|
|
20240412,121000,131808823,1822,1822,1822,1822,0
|
|
20240412,120900,131808823,1822,1826,1826,1822,2013
|
|
20240412,120800,128139203,1833,1833,1833,1833,0
|
|
20240412,120700,128139203,1833,1833,1833,1833,0
|
|
20240412,120600,128139203,1833,1833,1833,1833,0
|
|
20240412,120500,128139203,1833,1833,1833,1833,0
|
|
20240412,120400,128139203,1833,1833,1833,1833,0
|
|
20240412,120300,128139203,1833,1833,1833,1833,0
|
|
20240412,120200,128139203,1833,1833,1833,1833,0
|
|
20240412,120100,128139203,1833,1833,1833,1833,1
|
|
20240412,120000,128137370,1833,1833,1833,1833,4
|
|
20240412,115900,128130038,1833,1833,1833,1833,0
|
|
20240412,115800,128130038,1833,1833,1833,1833,33
|
|
20240412,115700,128069549,1833,1833,1833,1833,0
|
|
20240412,115600,128069549,1833,1833,1833,1833,0
|
|
20240412,115500,128069549,1833,1833,1833,1833,0
|
|
20240412,115400,128069549,1833,1833,1833,1833,0
|
|
20240412,115300,128069549,1833,1833,1833,1833,0
|
|
20240412,115200,128069549,1833,1833,1833,1833,0
|
|
20240412,115100,128069549,1833,1833,1833,1833,0
|
|
20240412,115000,128069549,1833,1833,1833,1833,0
|
|
20240412,114900,128069549,1833,1833,1833,1833,0
|
|
20240412,114800,128069549,1833,1833,1833,1833,0
|
|
20240412,114700,128069549,1833,1833,1833,1833,0
|
|
20240412,114600,128069549,1833,1833,1833,1833,0
|
|
20240412,114500,128069549,1833,1833,1833,1833,0
|
|
20240412,114400,128069549,1833,1833,1833,1833,0
|
|
20240412,114300,128069549,1833,1833,1833,1833,1000
|
|
20240412,114200,126236549,1833,1833,1833,1833,0
|
|
20240412,114100,126236549,1833,1833,1833,1833,0
|
|
20240412,114000,126236549,1833,1833,1833,1833,0
|
|
20240412,113900,126236549,1833,1833,1833,1833,0
|
|
20240412,113800,126236549,1833,1833,1833,1833,21400
|
|
20240412,113700,87010349,1833,1833,1833,1833,1
|
|
20240412,113600,87008516,1833,1833,1833,1833,0
|
|
20240412,113500,87008516,1833,1833,1833,1833,0
|
|
20240412,113400,87008516,1833,1833,1833,1833,0
|
|
20240412,113300,87008516,1833,1833,1833,1833,1
|
|
20240412,113200,87006683,1833,1833,1833,1833,0
|
|
20240412,113100,87006683,1833,1833,1833,1833,0
|
|
20240412,113000,87006683,1833,1833,1833,1833,0
|
|
20240412,112900,87006683,1833,1833,1833,1833,0
|
|
20240412,112800,87006683,1833,1833,1833,1833,0
|
|
20240412,112700,87006683,1833,1833,1833,1833,0
|
|
20240412,112600,87006683,1833,1833,1833,1833,0
|
|
20240412,112500,87006683,1833,1833,1833,1833,0
|
|
20240412,112400,87006683,1833,1833,1833,1833,0
|
|
20240412,112300,87006683,1833,1833,1833,1833,550
|
|
20240412,112200,85998533,1833,1833,1833,1833,0
|
|
20240412,112100,85998533,1833,1833,1833,1833,57
|
|
20240412,112000,85894052,1833,1833,1833,1833,0
|
|
20240412,111900,85894052,1833,1833,1833,1833,0
|
|
20240412,111800,85894052,1833,1833,1833,1833,0
|
|
20240412,111700,85894052,1833,1833,1833,1833,0
|
|
20240412,111600,85894052,1833,1833,1833,1833,0
|
|
20240412,111500,85894052,1833,1833,1833,1833,0
|
|
20240412,111400,85894052,1833,1833,1833,1833,0
|
|
20240412,111300,85894052,1833,1833,1833,1833,0
|
|
20240412,111200,85894052,1833,1833,1833,1833,0
|
|
20240412,111100,85894052,1833,1833,1833,1833,0
|
|
20240412,111000,85894052,1833,1833,1833,1833,0
|
|
20240412,110900,85894052,1833,1833,1833,1833,0
|
|
20240412,110800,85894052,1833,1833,1833,1833,100
|
|
20240412,110700,85710752,1833,1833,1833,1833,30
|
|
20240412,110600,85655762,1833,1833,1833,1833,30
|
|
20240412,110500,85600772,1823,1823,1823,1823,0
|
|
20240412,110400,85600772,1823,1823,1823,1823,0
|
|
20240412,110300,85600772,1823,1823,1823,1823,0
|
|
20240412,110200,85600772,1823,1826,1826,1823,3000
|
|
20240412,110100,80128766,1827,1827,1827,1827,782
|
|
20240412,110000,78700052,1835,1835,1835,1835,0
|
|
20240412,105900,78700052,1835,1835,1835,1835,0
|
|
20240412,105800,78700052,1835,1835,1835,1835,0
|
|
20240412,105700,78700052,1835,1835,1835,1835,0
|
|
20240412,105600,78700052,1835,1835,1835,1835,0
|
|
20240412,105500,78700052,1835,1835,1835,1835,0
|
|
20240412,105400,78700052,1835,1835,1835,1835,0
|
|
20240412,105300,78700052,1835,1835,1835,1835,0
|
|
20240412,105200,78700052,1835,1835,1835,1835,0
|
|
20240412,105100,78700052,1835,1835,1835,1835,0
|
|
20240412,105000,78700052,1835,1835,1835,1835,0
|
|
20240412,104900,78700052,1835,1835,1835,1835,6
|
|
20240412,104800,78689042,1827,1827,1827,1827,0
|
|
20240412,104700,78689042,1827,1827,1827,1827,0
|
|
20240412,104600,78689042,1827,1827,1827,1827,0
|
|
20240412,104500,78689042,1827,1827,1827,1827,0
|
|
20240412,104400,78689042,1827,1827,1827,1827,0
|
|
20240412,104300,78689042,1827,1827,1827,1827,0
|
|
20240412,104200,78689042,1827,1827,1827,1827,90
|
|
20240412,104100,78524612,1827,1827,1827,1827,0
|
|
20240412,104000,78524612,1827,1827,1827,1827,0
|
|
20240412,103900,78524612,1827,1827,1827,1827,920
|
|
20240412,103800,76843772,1827,1827,1827,1827,207
|
|
20240412,103700,76465583,1827,1827,1827,1827,0
|
|
20240412,103600,76465583,1827,1827,1827,1827,0
|
|
20240412,103500,76465583,1827,1827,1827,1827,273
|
|
20240412,103400,75966812,1837,1837,1837,1837,0
|
|
20240412,103300,75966812,1837,1837,1837,1837,0
|
|
20240412,103200,75966812,1837,1837,1837,1837,0
|
|
20240412,103100,75966812,1837,1837,1837,1837,0
|
|
20240412,103000,75966812,1837,1836,1837,1836,81
|
|
20240412,102900,75818095,1828,1828,1828,1828,261
|
|
20240412,102800,75340987,1828,1828,1828,1828,3541
|
|
20240412,102700,68868039,1828,1828,1828,1828,0
|
|
20240412,102600,68868039,1828,1828,1828,1828,0
|
|
20240412,102500,68868039,1828,1828,1828,1828,0
|
|
20240412,102400,68868039,1828,1828,1828,1828,0
|
|
20240412,102300,68868039,1828,1828,1828,1828,70
|
|
20240412,102200,68740079,1828,1828,1828,1828,561
|
|
20240412,102100,67714571,1828,1828,1828,1828,1
|
|
20240412,102000,67712743,1828,1828,1828,1828,0
|
|
20240412,101900,67712743,1828,1828,1828,1828,20
|
|
20240412,101800,67676183,1828,1828,1828,1828,0
|
|
20240412,101700,67676183,1828,1828,1828,1828,0
|
|
20240412,101600,67676183,1828,1828,1828,1828,0
|
|
20240412,101500,67676183,1828,1828,1828,1828,0
|
|
20240412,101400,67676183,1828,1828,1828,1828,0
|
|
20240412,101300,67676183,1828,1828,1828,1828,6
|
|
20240412,101200,67665215,1837,1837,1837,1837,1
|
|
20240412,101100,67663378,1837,1837,1837,1837,0
|
|
20240412,101000,67663378,1837,1837,1837,1837,0
|
|
20240412,100900,67663378,1837,1837,1837,1837,0
|
|
20240412,100800,67663378,1837,1837,1837,1837,0
|
|
20240412,100700,67663378,1837,1837,1837,1837,0
|
|
20240412,100600,67663378,1837,1837,1837,1837,0
|
|
20240412,100500,67663378,1837,1836,1837,1836,10
|
|
20240412,100400,67645009,1823,1823,1823,1823,207
|
|
20240412,100300,67267648,1836,1836,1836,1836,0
|
|
20240412,100200,67267648,1836,1836,1836,1836,0
|
|
20240412,100100,67267648,1836,1836,1836,1836,0
|
|
20240412,100000,67267648,1836,1836,1836,1836,0
|
|
20240412,095900,67267648,1836,1836,1836,1836,0
|
|
20240412,095800,67267648,1836,1836,1836,1836,0
|
|
20240412,095700,67267648,1836,1836,1836,1836,0
|
|
20240412,095600,67267648,1836,1836,1836,1836,0
|
|
20240412,095500,67267648,1836,1836,1836,1836,0
|
|
20240412,095400,67267648,1836,1836,1836,1836,0
|
|
20240412,095300,67267648,1836,1836,1836,1836,0
|
|
20240412,095200,67267648,1836,1836,1836,1836,0
|
|
20240412,095100,67267648,1836,1836,1836,1836,0
|
|
20240412,095000,67267648,1836,1836,1836,1836,1
|
|
20240412,094900,67265812,1818,1818,1818,1818,0
|
|
20240412,094800,67265812,1818,1818,1818,1818,0
|
|
20240412,094700,67265812,1818,1837,1837,1818,1234
|
|
20240412,094600,65019144,1836,1836,1836,1836,802
|
|
20240412,094500,63546672,1836,1836,1836,1836,198
|
|
20240412,094400,63183144,1836,1836,1836,1836,1
|
|
20240412,094300,63181308,1828,1836,1836,1828,2002
|
|
20240412,094200,59520341,1836,1836,1836,1836,0
|
|
20240412,094100,59520341,1836,1836,1836,1836,0
|
|
20240412,094000,59520341,1836,1836,1836,1836,0
|
|
20240412,093900,59520341,1836,1836,1836,1836,0
|
|
20240412,093800,59520341,1836,1836,1836,1836,0
|
|
20240412,093700,59520341,1836,1836,1836,1836,28
|
|
20240412,093600,59468933,1836,1836,1836,1836,10
|
|
20240412,093500,59450573,1836,1836,1836,1836,7
|
|
20240412,093400,59437721,1836,1836,1836,1836,1958
|
|
20240412,093300,55842833,1836,1836,1836,1836,10
|
|
20240412,093200,55824473,1828,1837,1837,1828,731
|
|
20240412,093100,54487091,1837,1837,1837,1837,0
|
|
20240412,093000,54487091,1837,1837,1837,1837,0
|
|
20240412,092900,54487091,1837,1837,1837,1837,10
|
|
20240412,092800,54468721,1831,1831,1831,1831,0
|
|
20240412,092700,54468721,1831,1831,1831,1831,0
|
|
20240412,092600,54468721,1831,1831,1831,1831,0
|
|
20240412,092500,54468721,1831,1831,1831,1831,0
|
|
20240412,092400,54468721,1831,1831,1831,1831,1499
|
|
20240412,092300,51724052,1828,1828,1828,1828,0
|
|
20240412,092200,51724052,1828,1828,1828,1828,0
|
|
20240412,092100,51724052,1828,1828,1828,1828,1000
|
|
20240412,092000,49896052,1828,1828,1828,1828,1000
|
|
20240412,091900,48068052,1830,1830,1830,1830,0
|
|
20240412,091800,48068052,1830,1830,1830,1830,0
|
|
20240412,091700,48068052,1830,1830,1830,1830,52
|
|
20240412,091600,47972892,1831,1833,1833,1830,2005
|
|
20240412,091500,44303735,1834,1835,1835,1834,10
|
|
20240412,091400,44285394,1835,1837,1837,1835,153
|
|
20240412,091300,44004539,1837,1837,1837,1837,0
|
|
20240412,091200,44004539,1837,1844,1852,1837,20220
|
|
20240412,091100,6760557,1844,1844,1844,1844,226
|
|
20240412,091000,6343813,1857,1857,1857,1857,0
|
|
20240412,090900,6343813,1857,1857,1857,1857,0
|
|
20240412,090800,6343813,1857,1857,1857,1857,10
|
|
20240412,090700,6325243,1858,1858,1858,1858,193
|
|
20240412,090600,5966649,1860,1860,1860,1860,0
|
|
20240412,090500,5966649,1860,1860,1860,1860,4
|
|
20240412,090400,5959209,1860,1860,1860,1860,5
|
|
20240412,090300,5949909,1861,1861,1861,1861,0
|
|
20240412,090200,5949909,1861,1861,1861,1861,0
|
|
20240412,090100,5949909,1861,1861,1861,1861,1
|
|
20240412,090000,5948048,1862,1842,1863,1842,3229
|