595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185200,490803408,1741,1741,1741,1741,4880
|
|
20240415,185100,490803408,1741,1741,1741,1741,0
|
|
20240415,185000,490803408,1741,1741,1741,1741,0
|
|
20240415,184900,490803408,1741,1741,1741,1741,0
|
|
20240415,184800,490803408,1741,1741,1741,1741,0
|
|
20240415,184700,490803408,1741,1741,1741,1741,0
|
|
20240415,184600,490803408,1741,1741,1741,1741,0
|
|
20240415,184500,490803408,1741,1741,1741,1741,0
|
|
20240415,184400,490803408,1741,1741,1741,1741,0
|
|
20240415,184300,490803408,1741,1741,1741,1741,0
|
|
20240415,184200,490803408,1741,1741,1741,1741,0
|
|
20240415,184100,490803408,1741,1741,1741,1741,0
|
|
20240415,184000,490803408,1741,1741,1741,1741,0
|
|
20240415,183900,490803408,1741,1741,1741,1741,0
|
|
20240415,183800,490803408,1741,1741,1741,1741,0
|
|
20240415,183700,490803408,1741,1741,1741,1741,0
|
|
20240415,183600,490803408,1741,1741,1741,1741,0
|
|
20240415,183500,490803408,1741,1741,1741,1741,0
|
|
20240415,183400,490803408,1741,1741,1741,1741,0
|
|
20240415,183300,490803408,1741,1741,1741,1741,0
|
|
20240415,183200,490803408,1741,1741,1741,1741,0
|
|
20240415,183100,490803408,1741,1741,1741,1741,0
|
|
20240415,183000,490803408,1741,1741,1741,1741,0
|
|
20240415,182900,490803408,1741,1741,1741,1741,0
|
|
20240415,182800,490803408,1741,1741,1741,1741,0
|
|
20240415,182700,490803408,1741,1741,1741,1741,0
|
|
20240415,182600,490803408,1741,1741,1741,1741,0
|
|
20240415,182500,490803408,1741,1741,1741,1741,0
|
|
20240415,182400,490803408,1741,1741,1741,1741,0
|
|
20240415,182300,490803408,1741,1741,1741,1741,0
|
|
20240415,182200,490803408,1741,1741,1741,1741,4880
|
|
20240415,182100,490803408,1741,1741,1741,1741,0
|
|
20240415,182000,490803408,1741,1741,1741,1741,0
|
|
20240415,181900,490803408,1741,1741,1741,1741,0
|
|
20240415,181800,490803408,1741,1741,1741,1741,0
|
|
20240415,181700,490803408,1741,1741,1741,1741,0
|
|
20240415,181600,490803408,1741,1741,1741,1741,0
|
|
20240415,181500,490803408,1741,1741,1741,1741,0
|
|
20240415,181400,490803408,1741,1741,1741,1741,0
|
|
20240415,181300,490803408,1741,1741,1741,1741,0
|
|
20240415,181200,490803408,1741,1741,1741,1741,0
|
|
20240415,181100,490803408,1741,1741,1741,1741,0
|
|
20240415,181000,490803408,1741,1741,1741,1741,0
|
|
20240415,180900,490803408,1741,1741,1741,1741,0
|
|
20240415,180800,490803408,1741,1741,1741,1741,0
|
|
20240415,180700,490803408,1741,1741,1741,1741,0
|
|
20240415,180600,490803408,1741,1741,1741,1741,0
|
|
20240415,180500,490803408,1741,1741,1741,1741,0
|
|
20240415,180400,490803408,1741,1741,1741,1741,0
|
|
20240415,180300,490803408,1741,1741,1741,1741,0
|
|
20240415,180200,490803408,1741,1741,1741,1741,0
|
|
20240415,180100,490803408,1741,1741,1741,1741,0
|
|
20240415,180000,490803408,1741,1741,1741,1741,0
|
|
20240415,175900,490803408,1741,1741,1741,1741,0
|
|
20240415,175800,490803408,1741,1741,1741,1741,0
|
|
20240415,175700,490803408,1741,1741,1741,1741,0
|
|
20240415,175600,490803408,1741,1741,1741,1741,0
|
|
20240415,175500,490803408,1741,1741,1741,1741,0
|
|
20240415,175400,490803408,1741,1741,1741,1741,0
|
|
20240415,175300,490803408,1741,1741,1741,1741,0
|
|
20240415,175200,490803408,1741,1741,1741,1741,4880
|
|
20240415,175100,490803408,1741,1741,1741,1741,0
|
|
20240415,175000,490803408,1741,1741,1741,1741,0
|
|
20240415,174900,490803408,1741,1741,1741,1741,0
|
|
20240415,174800,490803408,1741,1741,1741,1741,0
|
|
20240415,174700,490803408,1741,1741,1741,1741,0
|
|
20240415,174600,490803408,1741,1741,1741,1741,0
|
|
20240415,174500,490803408,1741,1741,1741,1741,0
|
|
20240415,174400,490803408,1741,1741,1741,1741,0
|
|
20240415,174300,490803408,1741,1741,1741,1741,0
|
|
20240415,174200,490803408,1741,1741,1741,1741,0
|
|
20240415,174100,490803408,1741,1741,1741,1741,0
|
|
20240415,174000,490803408,1741,1741,1741,1741,0
|
|
20240415,173900,490803408,1741,1741,1741,1741,0
|
|
20240415,173800,490803408,1741,1741,1741,1741,0
|
|
20240415,173700,490803408,1741,1741,1741,1741,0
|
|
20240415,173600,490803408,1741,1741,1741,1741,0
|
|
20240415,173500,490803408,1741,1741,1741,1741,0
|
|
20240415,173400,490803408,1741,1741,1741,1741,0
|
|
20240415,173300,490803408,1741,1741,1741,1741,0
|
|
20240415,173200,490803408,1741,1741,1741,1741,0
|
|
20240415,173100,490803408,1741,1741,1741,1741,0
|
|
20240415,173000,490803408,1741,1741,1741,1741,0
|
|
20240415,172900,490803408,1741,1741,1741,1741,0
|
|
20240415,172800,490803408,1741,1741,1741,1741,0
|
|
20240415,172700,490803408,1741,1741,1741,1741,0
|
|
20240415,172600,490803408,1741,1741,1741,1741,0
|
|
20240415,172500,490803408,1741,1741,1741,1741,0
|
|
20240415,172400,490803408,1741,1741,1741,1741,0
|
|
20240415,172300,490803408,1741,1741,1741,1741,0
|
|
20240415,172200,490803408,1741,1741,1741,1741,4880
|
|
20240415,172100,490803408,1741,1741,1741,1741,0
|
|
20240415,172000,490803408,1741,1741,1741,1741,0
|
|
20240415,171900,490803408,1741,1741,1741,1741,0
|
|
20240415,171800,490803408,1741,1741,1741,1741,0
|
|
20240415,171700,490803408,1741,1741,1741,1741,0
|
|
20240415,171600,490803408,1741,1741,1741,1741,0
|
|
20240415,171500,490803408,1741,1741,1741,1741,0
|
|
20240415,171400,490803408,1741,1741,1741,1741,0
|
|
20240415,171300,490803408,1741,1741,1741,1741,0
|
|
20240415,171200,490803408,1741,1741,1741,1741,0
|
|
20240415,171100,490803408,1741,1741,1741,1741,0
|
|
20240415,171000,490803408,1741,1741,1741,1741,0
|
|
20240415,170900,490803408,1741,1741,1741,1741,0
|
|
20240415,170800,490803408,1741,1741,1741,1741,0
|
|
20240415,170700,490803408,1741,1741,1741,1741,0
|
|
20240415,170600,490803408,1741,1741,1741,1741,0
|
|
20240415,170500,490803408,1741,1741,1741,1741,0
|
|
20240415,170400,490803408,1741,1741,1741,1741,0
|
|
20240415,170300,490803408,1741,1741,1741,1741,0
|
|
20240415,170200,490803408,1741,1741,1741,1741,0
|
|
20240415,170100,490803408,1741,1741,1741,1741,0
|
|
20240415,170000,490803408,1741,1741,1741,1741,0
|
|
20240415,165900,490803408,1741,1741,1741,1741,0
|
|
20240415,165800,490803408,1741,1741,1741,1741,0
|
|
20240415,165700,490803408,1741,1741,1741,1741,0
|
|
20240415,165600,490803408,1741,1741,1741,1741,0
|
|
20240415,165500,490803408,1741,1741,1741,1741,0
|
|
20240415,165400,490803408,1741,1741,1741,1741,0
|
|
20240415,165300,490803408,1741,1741,1741,1741,0
|
|
20240415,165200,490803408,1741,1741,1741,1741,4880
|
|
20240415,165100,490803408,1741,1741,1741,1741,0
|
|
20240415,165000,490803408,1741,1741,1741,1741,0
|
|
20240415,164900,490803408,1741,1741,1741,1741,0
|
|
20240415,164800,490803408,1741,1741,1741,1741,0
|
|
20240415,164700,490803408,1741,1741,1741,1741,0
|
|
20240415,164600,490803408,1741,1741,1741,1741,0
|
|
20240415,164500,490803408,1741,1741,1741,1741,0
|
|
20240415,164400,490803408,1741,1741,1741,1741,0
|
|
20240415,164300,490803408,1741,1741,1741,1741,0
|
|
20240415,164200,490803408,1741,1741,1741,1741,0
|
|
20240415,164100,490803408,1741,1741,1741,1741,0
|
|
20240415,164000,490803408,1741,1741,1741,1741,0
|
|
20240415,163900,490803408,1741,1741,1741,1741,0
|
|
20240415,163800,490803408,1741,1741,1741,1741,0
|
|
20240415,163700,490803408,1741,1741,1741,1741,0
|
|
20240415,163600,490803408,1741,1741,1741,1741,0
|
|
20240415,163500,490803408,1741,1741,1741,1741,0
|
|
20240415,163400,490803408,1741,1741,1741,1741,0
|
|
20240415,163300,490803408,1741,1741,1741,1741,0
|
|
20240415,163200,490803408,1741,1741,1741,1741,0
|
|
20240415,163100,490803408,1741,1741,1741,1741,0
|
|
20240415,163000,490803408,1741,1741,1741,1741,0
|
|
20240415,162900,490803408,1741,1741,1741,1741,0
|
|
20240415,162800,490803408,1741,1741,1741,1741,0
|
|
20240415,162700,490803408,1741,1741,1741,1741,0
|
|
20240415,162600,490803408,1741,1741,1741,1741,0
|
|
20240415,162500,490803408,1741,1741,1741,1741,0
|
|
20240415,162400,490803408,1741,1741,1741,1741,0
|
|
20240415,162300,490803408,1741,1741,1741,1741,0
|
|
20240415,162200,490803408,1741,1741,1741,1741,4880
|
|
20240415,162100,490803408,1741,1741,1741,1741,0
|
|
20240415,162000,490803408,1741,1741,1741,1741,0
|
|
20240415,161900,490803408,1741,1741,1741,1741,0
|
|
20240415,161800,490803408,1741,1741,1741,1741,0
|
|
20240415,161700,490803408,1741,1741,1741,1741,0
|
|
20240415,161600,490803408,1741,1741,1741,1741,0
|
|
20240415,161500,490803408,1741,1741,1741,1741,0
|
|
20240415,161400,490803408,1741,1741,1741,1741,0
|
|
20240415,161300,490803408,1741,1741,1741,1741,0
|
|
20240415,161200,490803408,1741,1741,1741,1741,0
|
|
20240415,161100,490803408,1741,1741,1741,1741,0
|
|
20240415,161000,490803408,1741,1741,1741,1741,0
|
|
20240415,160900,490803408,1741,1741,1741,1741,0
|
|
20240415,160800,490803408,1741,1741,1741,1741,0
|
|
20240415,160700,490803408,1741,1741,1741,1741,0
|
|
20240415,160600,490803408,1741,1741,1741,1741,0
|
|
20240415,160500,490803408,1741,1741,1741,1741,0
|
|
20240415,160400,490803408,1741,1741,1741,1741,0
|
|
20240415,160300,490803408,1741,1741,1741,1741,0
|
|
20240415,160200,490803408,1741,1741,1741,1741,0
|
|
20240415,160100,490803408,1741,1741,1741,1741,0
|
|
20240415,160000,490803408,1741,1741,1741,1741,0
|
|
20240415,155900,490803408,1741,1741,1741,1741,0
|
|
20240415,155800,490803408,1741,1741,1741,1741,0
|
|
20240415,155700,490803408,1741,1741,1741,1741,0
|
|
20240415,155600,490803408,1741,1741,1741,1741,0
|
|
20240415,155500,490803408,1741,1741,1741,1741,0
|
|
20240415,155400,490803408,1741,1741,1741,1741,0
|
|
20240415,155300,490803408,1741,1741,1741,1741,0
|
|
20240415,155200,490803408,1741,1741,1741,1741,4880
|
|
20240415,155100,490803408,1741,1741,1741,1741,0
|
|
20240415,155000,490803408,1741,1741,1741,1741,0
|
|
20240415,154900,490803408,1741,1741,1741,1741,0
|
|
20240415,154800,490803408,1741,1741,1741,1741,0
|
|
20240415,154700,490803408,1741,1741,1741,1741,0
|
|
20240415,154600,490803408,1741,1741,1741,1741,0
|
|
20240415,154500,490803408,1741,1741,1741,1741,0
|
|
20240415,154400,490803408,1741,1741,1741,1741,0
|
|
20240415,154300,490803408,1741,1741,1741,1741,0
|
|
20240415,154200,490803408,1741,1741,1741,1741,0
|
|
20240415,154100,490803408,1741,1741,1741,1741,0
|
|
20240415,154000,490803408,1741,1741,1741,1741,0
|
|
20240415,153900,490803408,1741,1741,1741,1741,0
|
|
20240415,153800,490803408,1741,1741,1741,1741,0
|
|
20240415,153700,490803408,1741,1741,1741,1741,0
|
|
20240415,153600,490803408,1741,1741,1741,1741,0
|
|
20240415,153500,490803408,1741,1741,1741,1741,0
|
|
20240415,153400,490803408,1741,1741,1741,1741,0
|
|
20240415,153300,490803408,1741,1741,1741,1741,0
|
|
20240415,153200,490803408,1741,1741,1741,1741,0
|
|
20240415,153100,490803408,1741,1741,1741,1741,0
|
|
20240415,153000,490803408,1741,1741,1741,1741,4880
|
|
20240415,152900,482307328,1742,1742,1742,1742,0
|
|
20240415,152800,482307328,1742,1742,1742,1742,0
|
|
20240415,152700,482307328,1742,1742,1742,1742,0
|
|
20240415,152600,482307328,1742,1742,1742,1742,0
|
|
20240415,152500,482307328,1742,1742,1742,1742,0
|
|
20240415,152400,482307328,1742,1742,1742,1742,0
|
|
20240415,152300,482307328,1742,1742,1742,1742,0
|
|
20240415,152200,482307328,1742,1742,1742,1742,0
|
|
20240415,152100,482307328,1742,1742,1742,1742,0
|
|
20240415,152000,482307328,1742,1742,1742,1742,0
|
|
20240415,151900,482307328,1742,1742,1742,1742,4
|
|
20240415,151800,482300360,1742,1748,1748,1742,1004
|
|
20240415,151700,480545392,1742,1742,1742,1742,0
|
|
20240415,151600,480545392,1742,1742,1742,1742,0
|
|
20240415,151500,480545392,1742,1748,1748,1742,484
|
|
20240415,151400,479701712,1748,1748,1748,1748,0
|
|
20240415,151300,479701712,1748,1743,1748,1743,1072
|
|
20240415,151200,477827866,1742,1742,1742,1742,0
|
|
20240415,151100,477827866,1742,1742,1742,1742,220
|
|
20240415,151000,477444626,1741,1742,1742,1741,580
|
|
20240415,150900,476434766,1742,1753,1753,1742,501
|
|
20240415,150800,475562013,1742,1754,1754,1740,1422
|
|
20240415,150700,473074129,1754,1754,1754,1754,0
|
|
20240415,150600,473074129,1754,1754,1754,1754,0
|
|
20240415,150500,473074129,1754,1754,1754,1754,0
|
|
20240415,150400,473074129,1754,1754,1754,1754,0
|
|
20240415,150300,473074129,1754,1754,1754,1754,0
|
|
20240415,150200,473074129,1754,1754,1754,1754,0
|
|
20240415,150100,473074129,1754,1754,1754,1754,32
|
|
20240415,150000,473018001,1754,1754,1754,1754,0
|
|
20240415,145900,473018001,1754,1754,1754,1754,0
|
|
20240415,145800,473018001,1754,1754,1754,1754,0
|
|
20240415,145700,473018001,1754,1754,1754,1754,0
|
|
20240415,145600,473018001,1754,1754,1754,1754,0
|
|
20240415,145500,473018001,1754,1740,1754,1740,1700
|
|
20240415,145400,470056067,1743,1743,1743,1743,1200
|
|
20240415,145300,467964467,1741,1741,1741,1741,0
|
|
20240415,145200,467964467,1741,1741,1741,1741,0
|
|
20240415,145100,467964467,1741,1743,1743,1741,1976
|
|
20240415,145000,464523607,1743,1744,1744,1743,500
|
|
20240415,144900,463652106,1743,1743,1743,1743,1062
|
|
20240415,144800,461801040,1755,1755,1755,1755,0
|
|
20240415,144700,461801040,1755,1755,1755,1755,0
|
|
20240415,144600,461801040,1755,1755,1755,1755,0
|
|
20240415,144500,461801040,1755,1755,1755,1755,0
|
|
20240415,144400,461801040,1755,1755,1755,1755,0
|
|
20240415,144300,461801040,1755,1755,1755,1755,380
|
|
20240415,144200,461134140,1756,1756,1756,1756,200
|
|
20240415,144100,460782940,1757,1757,1757,1757,500
|
|
20240415,144000,459904440,1757,1757,1757,1757,0
|
|
20240415,143900,459904440,1757,1757,1757,1757,100
|
|
20240415,143800,459728740,1757,1757,1757,1757,0
|
|
20240415,143700,459728740,1757,1757,1757,1757,0
|
|
20240415,143600,459728740,1757,1757,1757,1757,0
|
|
20240415,143500,459728740,1757,1757,1757,1757,0
|
|
20240415,143400,459728740,1757,1757,1757,1757,0
|
|
20240415,143300,459728740,1757,1757,1757,1757,0
|
|
20240415,143200,459728740,1757,1757,1757,1757,0
|
|
20240415,143100,459728740,1757,1757,1757,1757,0
|
|
20240415,143000,459728740,1757,1757,1757,1757,20
|
|
20240415,142900,459693600,1757,1757,1757,1757,0
|
|
20240415,142800,459693600,1757,1757,1757,1757,0
|
|
20240415,142700,459693600,1757,1757,1757,1757,0
|
|
20240415,142600,459693600,1757,1757,1757,1757,0
|
|
20240415,142500,459693600,1757,1757,1757,1757,0
|
|
20240415,142400,459693600,1757,1757,1757,1757,0
|
|
20240415,142300,459693600,1757,1757,1757,1757,25
|
|
20240415,142200,459649675,1757,1757,1757,1757,0
|
|
20240415,142100,459649675,1757,1755,1757,1755,351
|
|
20240415,142000,459032978,1757,1757,1757,1757,0
|
|
20240415,141900,459032978,1757,1757,1757,1757,0
|
|
20240415,141800,459032978,1757,1757,1757,1757,10
|
|
20240415,141700,459015408,1757,1757,1757,1757,18
|
|
20240415,141600,458983782,1757,1756,1757,1756,7
|
|
20240415,141500,458971484,1757,1757,1757,1757,0
|
|
20240415,141400,458971484,1757,1757,1757,1757,0
|
|
20240415,141300,458971484,1757,1757,1757,1757,0
|
|
20240415,141200,458971484,1757,1757,1757,1757,0
|
|
20240415,141100,458971484,1757,1757,1757,1757,3
|
|
20240415,141000,458966213,1757,1757,1757,1757,64
|
|
20240415,140900,458853765,1754,1754,1754,1754,0
|
|
20240415,140800,458853765,1754,1754,1754,1754,0
|
|
20240415,140700,458853765,1754,1754,1754,1754,0
|
|
20240415,140600,458853765,1754,1754,1754,1754,0
|
|
20240415,140500,458853765,1754,1754,1754,1754,0
|
|
20240415,140400,458853765,1754,1754,1754,1754,0
|
|
20240415,140300,458853765,1754,1754,1754,1754,1000
|
|
20240415,140200,457099765,1743,1737,1743,1737,11565
|
|
20240415,140100,436971705,1734,1733,1734,1733,4923
|
|
20240415,140000,428435226,1734,1734,1734,1734,380
|
|
20240415,135900,427776306,1734,1734,1734,1734,0
|
|
20240415,135800,427776306,1734,1734,1734,1734,0
|
|
20240415,135700,427776306,1734,1734,1734,1734,0
|
|
20240415,135600,427776306,1734,1734,1734,1734,0
|
|
20240415,135500,427776306,1734,1734,1734,1734,100
|
|
20240415,135400,427602906,1734,1734,1734,1734,0
|
|
20240415,135300,427602906,1734,1734,1734,1734,0
|
|
20240415,135200,427602906,1734,1734,1734,1734,0
|
|
20240415,135100,427602906,1734,1734,1734,1734,0
|
|
20240415,135000,427602906,1734,1734,1734,1734,0
|
|
20240415,134900,427602906,1734,1734,1734,1734,0
|
|
20240415,134800,427602906,1734,1734,1734,1734,0
|
|
20240415,134700,427602906,1734,1734,1734,1734,264
|
|
20240415,134600,427145130,1739,1739,1739,1739,17
|
|
20240415,134500,427115567,1740,1740,1740,1740,0
|
|
20240415,134400,427115567,1740,1740,1740,1740,0
|
|
20240415,134300,427115567,1740,1740,1740,1740,244
|
|
20240415,134200,426691007,1741,1740,1741,1740,6
|
|
20240415,134100,426680562,1740,1740,1740,1740,0
|
|
20240415,134000,426680562,1740,1740,1740,1740,0
|
|
20240415,133900,426680562,1740,1740,1740,1740,0
|
|
20240415,133800,426680562,1740,1740,1740,1740,575
|
|
20240415,133700,425680062,1741,1741,1741,1741,0
|
|
20240415,133600,425680062,1741,1741,1741,1741,32
|
|
20240415,133500,425624350,1728,1728,1728,1728,0
|
|
20240415,133400,425624350,1728,1728,1728,1728,0
|
|
20240415,133300,425624350,1728,1728,1728,1728,0
|
|
20240415,133200,425624350,1728,1728,1728,1728,0
|
|
20240415,133100,425624350,1728,1728,1728,1728,1000
|
|
20240415,133000,423896350,1728,1728,1744,1728,7702
|
|
20240415,132900,410580516,1728,1728,1728,1728,1300
|
|
20240415,132800,408334116,1728,1729,1729,1728,4000
|
|
20240415,132700,401420121,1728,1740,1740,1728,13000
|
|
20240415,132600,378886972,1740,1746,1746,1740,2198
|
|
20240415,132500,375061252,1740,1740,1740,1740,25
|
|
20240415,132400,375017752,1740,1745,1749,1740,6043
|
|
20240415,132300,364485920,1761,1761,1761,1761,0
|
|
20240415,132200,364485920,1761,1761,1761,1761,0
|
|
20240415,132100,364485920,1761,1761,1761,1761,30
|
|
20240415,132000,364433090,1760,1760,1761,1760,1630
|
|
20240415,131900,361564260,1760,1739,1760,1739,30476
|
|
20240415,131800,308243271,1739,1739,1739,1739,0
|
|
20240415,131700,308243271,1739,1739,1739,1739,6
|
|
20240415,131600,308232837,1740,1740,1740,1740,0
|
|
20240415,131500,308232837,1740,1740,1740,1740,0
|
|
20240415,131400,308232837,1740,1740,1740,1740,0
|
|
20240415,131300,308232837,1740,1740,1740,1740,0
|
|
20240415,131200,308232837,1740,1740,1740,1740,890
|
|
20240415,131100,306684237,1742,1742,1742,1742,0
|
|
20240415,131000,306684237,1742,1742,1742,1742,500
|
|
20240415,130900,305813237,1742,1742,1742,1742,0
|
|
20240415,130800,305813237,1742,1742,1742,1742,0
|
|
20240415,130700,305813237,1742,1743,1743,1742,3000
|
|
20240415,130600,300585647,1742,1742,1742,1742,0
|
|
20240415,130500,300585647,1742,1742,1742,1742,0
|
|
20240415,130400,300585647,1742,1752,1752,1742,9000
|
|
20240415,130300,284867087,1761,1761,1761,1761,0
|
|
20240415,130200,284867087,1761,1761,1761,1761,0
|
|
20240415,130100,284867087,1761,1761,1761,1761,0
|
|
20240415,130000,284867087,1761,1761,1761,1761,0
|
|
20240415,125900,284867087,1761,1761,1761,1761,0
|
|
20240415,125800,284867087,1761,1761,1761,1761,0
|
|
20240415,125700,284867087,1761,1761,1761,1761,0
|
|
20240415,125600,284867087,1761,1761,1761,1761,0
|
|
20240415,125500,284867087,1761,1761,1761,1761,0
|
|
20240415,125400,284867087,1761,1761,1761,1761,347
|
|
20240415,125300,284256020,1761,1759,1761,1759,16995
|
|
20240415,125200,254329576,1761,1761,1761,1761,0
|
|
20240415,125100,254329576,1761,1761,1761,1761,0
|
|
20240415,125000,254329576,1761,1761,1761,1761,0
|
|
20240415,124900,254329576,1761,1761,1761,1761,3
|
|
20240415,124800,254324293,1761,1761,1761,1761,0
|
|
20240415,124700,254324293,1761,1761,1761,1761,0
|
|
20240415,124600,254324293,1761,1761,1761,1761,0
|
|
20240415,124500,254324293,1761,1761,1761,1761,6
|
|
20240415,124400,254313727,1761,1761,1761,1761,0
|
|
20240415,124300,254313727,1761,1761,1761,1761,0
|
|
20240415,124200,254313727,1761,1761,1761,1761,1
|
|
20240415,124100,254311966,1751,1751,1751,1751,0
|
|
20240415,124000,254311966,1751,1751,1751,1751,0
|
|
20240415,123900,254311966,1751,1751,1751,1751,0
|
|
20240415,123800,254311966,1751,1751,1751,1751,0
|
|
20240415,123700,254311966,1751,1751,1751,1751,0
|
|
20240415,123600,254311966,1751,1751,1751,1751,0
|
|
20240415,123500,254311966,1751,1751,1751,1751,0
|
|
20240415,123400,254311966,1751,1751,1751,1751,0
|
|
20240415,123300,254311966,1751,1751,1751,1751,0
|
|
20240415,123200,254311966,1751,1751,1751,1751,64
|
|
20240415,123100,254199902,1751,1746,1751,1744,2705
|
|
20240415,123000,249479152,1746,1746,1746,1746,2438
|
|
20240415,122900,245222404,1746,1747,1747,1746,962
|
|
20240415,122800,243542687,1746,1759,1759,1746,354
|
|
20240415,122700,242921669,1763,1763,1763,1763,0
|
|
20240415,122600,242921669,1763,1756,1763,1756,3055
|
|
20240415,122500,237547895,1756,1756,1756,1756,0
|
|
20240415,122400,237547895,1756,1744,1756,1744,289
|
|
20240415,122300,237041672,1743,1743,1743,1743,0
|
|
20240415,122200,237041672,1743,1743,1743,1743,0
|
|
20240415,122100,237041672,1743,1743,1743,1743,0
|
|
20240415,122000,237041672,1743,1743,1743,1743,9
|
|
20240415,121900,237025985,1742,1742,1742,1742,0
|
|
20240415,121800,237025985,1742,1742,1742,1742,0
|
|
20240415,121700,237025985,1742,1742,1742,1742,0
|
|
20240415,121600,237025985,1742,1742,1742,1742,0
|
|
20240415,121500,237025985,1742,1742,1742,1742,91
|
|
20240415,121400,236867463,1743,1743,1743,1743,0
|
|
20240415,121300,236867463,1743,1743,1743,1743,0
|
|
20240415,121200,236867463,1743,1743,1743,1743,842
|
|
20240415,121100,235399857,1743,1743,1743,1743,0
|
|
20240415,121000,235399857,1743,1743,1743,1743,0
|
|
20240415,120900,235399857,1743,1743,1743,1743,50
|
|
20240415,120800,235312707,1759,1759,1759,1759,0
|
|
20240415,120700,235312707,1759,1759,1759,1759,0
|
|
20240415,120600,235312707,1759,1759,1759,1759,0
|
|
20240415,120500,235312707,1759,1759,1759,1759,0
|
|
20240415,120400,235312707,1759,1759,1759,1759,29
|
|
20240415,120300,235261696,1760,1760,1760,1760,359
|
|
20240415,120200,234629856,1762,1762,1762,1762,0
|
|
20240415,120100,234629856,1762,1762,1762,1762,0
|
|
20240415,120000,234629856,1762,1762,1762,1762,11
|
|
20240415,115900,234610474,1743,1743,1743,1743,309
|
|
20240415,115800,234071887,1761,1761,1761,1761,3
|
|
20240415,115700,234066604,1763,1763,1763,1763,0
|
|
20240415,115600,234066604,1763,1763,1763,1763,28
|
|
20240415,115500,234017240,1765,1765,1765,1765,0
|
|
20240415,115400,234017240,1765,1765,1765,1765,0
|
|
20240415,115300,234017240,1765,1765,1765,1765,0
|
|
20240415,115200,234017240,1765,1765,1765,1765,0
|
|
20240415,115100,234017240,1765,1765,1765,1765,0
|
|
20240415,115000,234017240,1765,1765,1765,1765,41
|
|
20240415,114900,233944875,1766,1766,1766,1766,0
|
|
20240415,114800,233944875,1766,1766,1766,1766,291
|
|
20240415,114700,233430969,1766,1766,1766,1766,0
|
|
20240415,114600,233430969,1766,1769,1769,1748,1436
|
|
20240415,114500,230902073,1771,1767,1771,1767,2501
|
|
20240415,114400,226473602,1756,1752,1757,1752,3029
|
|
20240415,114300,221156749,1740,1727,1740,1727,3536
|
|
20240415,114200,215013537,1727,1727,1727,1727,334
|
|
20240415,114100,214436719,1728,1721,1728,1721,3396
|
|
20240415,114000,208574735,1700,1728,1732,1700,13388
|
|
20240415,113900,185628919,1720,1729,1730,1710,5363
|
|
20240415,113800,176435666,1729,1728,1736,1712,6521
|
|
20240415,113700,165236707,1728,1731,1732,1728,2450
|
|
20240415,113600,161001625,1741,1759,1759,1726,814
|
|
20240415,113500,159585645,1740,1758,1758,1740,9430
|
|
20240415,113400,143101196,1758,1774,1774,1758,1177
|
|
20240415,113300,141031648,1771,1771,1771,1771,1
|
|
20240415,113200,141029877,1771,1771,1771,1771,0
|
|
20240415,113100,141029877,1771,1771,1771,1771,0
|
|
20240415,113000,141029877,1771,1771,1771,1771,0
|
|
20240415,112900,141029877,1771,1771,1771,1771,0
|
|
20240415,112800,141029877,1771,1771,1771,1771,0
|
|
20240415,112700,141029877,1771,1771,1771,1771,0
|
|
20240415,112600,141029877,1771,1771,1771,1771,0
|
|
20240415,112500,141029877,1771,1771,1771,1771,0
|
|
20240415,112400,141029877,1771,1771,1771,1771,0
|
|
20240415,112300,141029877,1771,1771,1771,1771,0
|
|
20240415,112200,141029877,1771,1771,1771,1771,0
|
|
20240415,112100,141029877,1771,1771,1771,1771,0
|
|
20240415,112000,141029877,1771,1771,1771,1771,103
|
|
20240415,111900,140847464,1759,1759,1759,1759,0
|
|
20240415,111800,140847464,1759,1759,1759,1759,0
|
|
20240415,111700,140847464,1759,1760,1760,1759,2880
|
|
20240415,111600,135779197,1760,1760,1760,1760,0
|
|
20240415,111500,135779197,1760,1765,1765,1760,9095
|
|
20240415,111400,119745983,1766,1770,1770,1766,4971
|
|
20240415,111300,110962577,1771,1771,1771,1771,0
|
|
20240415,111200,110962577,1771,1771,1771,1771,0
|
|
20240415,111100,110962577,1771,1771,1771,1771,500
|
|
20240415,111000,110077077,1770,1770,1770,1770,1
|
|
20240415,110900,110075307,1783,1783,1783,1783,0
|
|
20240415,110800,110075307,1783,1783,1783,1783,0
|
|
20240415,110700,110075307,1783,1783,1783,1783,0
|
|
20240415,110600,110075307,1783,1783,1783,1783,0
|
|
20240415,110500,110075307,1783,1783,1783,1783,43
|
|
20240415,110400,109998638,1784,1784,1784,1784,0
|
|
20240415,110300,109998638,1784,1784,1784,1784,0
|
|
20240415,110200,109998638,1784,1784,1784,1784,0
|
|
20240415,110100,109998638,1784,1784,1784,1784,0
|
|
20240415,110000,109998638,1784,1784,1784,1784,0
|
|
20240415,105900,109998638,1784,1784,1784,1784,0
|
|
20240415,105800,109998638,1784,1784,1784,1784,0
|
|
20240415,105700,109998638,1784,1784,1784,1784,400
|
|
20240415,105600,109285038,1782,1782,1782,1782,0
|
|
20240415,105500,109285038,1782,1782,1782,1782,0
|
|
20240415,105400,109285038,1782,1782,1782,1782,0
|
|
20240415,105300,109285038,1782,1782,1782,1782,0
|
|
20240415,105200,109285038,1782,1782,1782,1782,0
|
|
20240415,105100,109285038,1782,1782,1782,1782,15
|
|
20240415,105000,109258308,1783,1783,1783,1783,0
|
|
20240415,104900,109258308,1783,1783,1783,1783,73
|
|
20240415,104800,109128149,1783,1783,1783,1783,250
|
|
20240415,104700,108682399,1784,1783,1784,1783,231
|
|
20240415,104600,108270296,1765,1765,1765,1765,0
|
|
20240415,104500,108270296,1765,1765,1765,1765,0
|
|
20240415,104400,108270296,1765,1765,1765,1765,0
|
|
20240415,104300,108270296,1765,1765,1765,1765,0
|
|
20240415,104200,108270296,1765,1765,1765,1765,0
|
|
20240415,104100,108270296,1765,1765,1765,1765,0
|
|
20240415,104000,108270296,1765,1765,1765,1765,0
|
|
20240415,103900,108270296,1765,1765,1765,1765,0
|
|
20240415,103800,108270296,1765,1765,1765,1765,1
|
|
20240415,103700,108268531,1778,1778,1778,1778,0
|
|
20240415,103600,108268531,1778,1778,1778,1778,900
|
|
20240415,103500,106668331,1763,1763,1763,1763,0
|
|
20240415,103400,106668331,1763,1763,1763,1763,0
|
|
20240415,103300,106668331,1763,1763,1763,1763,0
|
|
20240415,103200,106668331,1763,1763,1763,1763,0
|
|
20240415,103100,106668331,1763,1763,1763,1763,789
|
|
20240415,103000,105277324,1782,1782,1782,1782,10
|
|
20240415,102900,105259504,1764,1764,1764,1764,5050
|
|
20240415,102800,96351304,1765,1767,1767,1765,2584
|
|
20240415,102700,91789271,1767,1767,1767,1767,5700
|
|
20240415,102600,81717371,1768,1768,1768,1768,0
|
|
20240415,102500,81717371,1768,1769,1769,1768,3174
|
|
20240415,102400,76104566,1769,1785,1785,1769,2430
|
|
20240415,102300,71792966,1770,1770,1770,1770,0
|
|
20240415,102200,71792966,1770,1770,1770,1770,0
|
|
20240415,102100,71792966,1770,1779,1779,1769,2167
|
|
20240415,102000,67956574,1789,1789,1789,1789,28
|
|
20240415,101900,67906482,1789,1789,1789,1789,0
|
|
20240415,101800,67906482,1789,1789,1789,1789,0
|
|
20240415,101700,67906482,1789,1789,1789,1789,0
|
|
20240415,101600,67906482,1789,1789,1789,1789,0
|
|
20240415,101500,67906482,1789,1789,1789,1789,0
|
|
20240415,101400,67906482,1789,1789,1789,1789,0
|
|
20240415,101300,67906482,1789,1789,1789,1789,0
|
|
20240415,101200,67906482,1789,1789,1789,1789,0
|
|
20240415,101100,67906482,1789,1789,1789,1789,0
|
|
20240415,101000,67906482,1789,1789,1789,1789,0
|
|
20240415,100900,67906482,1789,1789,1789,1789,0
|
|
20240415,100800,67906482,1789,1789,1789,1789,0
|
|
20240415,100700,67906482,1789,1789,1789,1789,0
|
|
20240415,100600,67906482,1789,1789,1789,1789,28
|
|
20240415,100500,67856390,1793,1793,1793,1793,0
|
|
20240415,100400,67856390,1793,1793,1793,1793,0
|
|
20240415,100300,67856390,1793,1793,1793,1793,0
|
|
20240415,100200,67856390,1793,1793,1793,1793,0
|
|
20240415,100100,67856390,1793,1793,1793,1793,0
|
|
20240415,100000,67856390,1793,1793,1793,1793,0
|
|
20240415,095900,67856390,1793,1793,1793,1793,10
|
|
20240415,095800,67838460,1793,1793,1793,1793,0
|
|
20240415,095700,67838460,1793,1793,1793,1793,0
|
|
20240415,095600,67838460,1793,1793,1793,1793,0
|
|
20240415,095500,67838460,1793,1793,1793,1793,0
|
|
20240415,095400,67838460,1793,1793,1793,1793,0
|
|
20240415,095300,67838460,1793,1793,1793,1793,0
|
|
20240415,095200,67838460,1793,1793,1793,1793,0
|
|
20240415,095100,67838460,1793,1793,1793,1793,0
|
|
20240415,095000,67838460,1793,1793,1793,1793,0
|
|
20240415,094900,67838460,1793,1793,1793,1793,0
|
|
20240415,094800,67838460,1793,1793,1793,1793,2
|
|
20240415,094700,67834874,1793,1793,1793,1793,2
|
|
20240415,094600,67831288,1793,1793,1793,1793,0
|
|
20240415,094500,67831288,1793,1793,1793,1793,0
|
|
20240415,094400,67831288,1793,1793,1793,1793,3
|
|
20240415,094300,67825909,1777,1777,1777,1777,1942
|
|
20240415,094200,64374975,1777,1777,1777,1777,1
|
|
20240415,094100,64373198,1777,1777,1777,1777,0
|
|
20240415,094000,64373198,1777,1777,1777,1777,0
|
|
20240415,093900,64373198,1777,1777,1777,1777,0
|
|
20240415,093800,64373198,1777,1777,1777,1777,0
|
|
20240415,093700,64373198,1777,1778,1778,1777,1009
|
|
20240415,093600,62579696,1796,1796,1796,1796,0
|
|
20240415,093500,62579696,1796,1796,1796,1796,0
|
|
20240415,093400,62579696,1796,1796,1796,1796,0
|
|
20240415,093300,62579696,1796,1796,1796,1796,0
|
|
20240415,093200,62579696,1796,1796,1796,1796,0
|
|
20240415,093100,62579696,1796,1796,1796,1796,0
|
|
20240415,093000,62579696,1796,1796,1796,1796,1112
|
|
20240415,092900,60582544,1796,1796,1796,1796,0
|
|
20240415,092800,60582544,1796,1796,1796,1796,0
|
|
20240415,092700,60582544,1796,1796,1796,1796,0
|
|
20240415,092600,60582544,1796,1796,1796,1796,0
|
|
20240415,092500,60582544,1796,1796,1796,1796,1
|
|
20240415,092400,60580748,1777,1777,1777,1777,0
|
|
20240415,092300,60580748,1777,1777,1777,1777,0
|
|
20240415,092200,60580748,1777,1777,1777,1777,0
|
|
20240415,092100,60580748,1777,1777,1777,1777,485
|
|
20240415,092000,59718903,1775,1778,1787,1775,3786
|
|
20240415,091900,52991244,1777,1777,1777,1777,0
|
|
20240415,091800,52991244,1777,1777,1777,1777,0
|
|
20240415,091700,52991244,1777,1778,1778,1777,1720
|
|
20240415,091600,49934685,1787,1787,1787,1778,732
|
|
20240415,091500,48632459,1788,1790,1790,1788,446
|
|
20240415,091400,47834221,1797,1797,1797,1797,0
|
|
20240415,091300,47834221,1797,1797,1797,1797,5
|
|
20240415,091200,47825236,1797,1793,1797,1793,65
|
|
20240415,091100,47708651,1793,1793,1793,1793,0
|
|
20240415,091000,47708651,1793,1793,1793,1793,115
|
|
20240415,090900,47502456,1797,1797,1797,1797,2
|
|
20240415,090800,47498862,1793,1793,1793,1793,0
|
|
20240415,090700,47498862,1793,1797,1797,1793,1953
|
|
20240415,090600,43991649,1793,1791,1793,1791,3858
|
|
20240415,090500,37078434,1791,1790,1791,1790,482
|
|
20240415,090400,36215602,1790,1789,1790,1789,1500
|
|
20240415,090300,33531082,1789,1791,1791,1789,478
|
|
20240415,090200,32675774,1791,1773,1791,1772,792
|
|
20240415,090100,31262921,1763,1780,1780,1763,495
|
|
20240415,090000,30389292,1780,1810,1810,1780,16863
|