621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191800,2350895919,1784,1784,1784,1784,7662
|
|
20240412,191700,2350895919,1784,1784,1784,1784,0
|
|
20240412,191600,2350895919,1784,1784,1784,1784,0
|
|
20240412,191500,2350895919,1784,1784,1784,1784,0
|
|
20240412,191400,2350895919,1784,1784,1784,1784,0
|
|
20240412,191300,2350895919,1784,1784,1784,1784,0
|
|
20240412,191200,2350895919,1784,1784,1784,1784,0
|
|
20240412,191100,2350895919,1784,1784,1784,1784,0
|
|
20240412,191000,2350895919,1784,1784,1784,1784,0
|
|
20240412,190900,2350895919,1784,1784,1784,1784,0
|
|
20240412,190800,2350895919,1784,1784,1784,1784,0
|
|
20240412,190700,2350895919,1784,1784,1784,1784,0
|
|
20240412,190600,2350895919,1784,1784,1784,1784,0
|
|
20240412,190500,2350895919,1784,1784,1784,1784,0
|
|
20240412,190400,2350895919,1784,1784,1784,1784,0
|
|
20240412,190300,2350895919,1784,1784,1784,1784,0
|
|
20240412,190200,2350895919,1784,1784,1784,1784,0
|
|
20240412,190100,2350895919,1784,1784,1784,1784,0
|
|
20240412,190000,2350895919,1784,1784,1784,1784,0
|
|
20240412,185900,2350895919,1784,1784,1784,1784,0
|
|
20240412,185800,2350895919,1784,1784,1784,1784,0
|
|
20240412,185700,2350895919,1784,1784,1784,1784,0
|
|
20240412,185600,2350895919,1784,1784,1784,1784,0
|
|
20240412,185500,2350895919,1784,1784,1784,1784,0
|
|
20240412,185400,2350895919,1784,1784,1784,1784,0
|
|
20240412,185300,2350895919,1784,1784,1784,1784,0
|
|
20240412,185200,2350895919,1784,1784,1784,1784,0
|
|
20240412,185100,2350895919,1784,1784,1784,1784,0
|
|
20240412,185000,2350895919,1784,1784,1784,1784,0
|
|
20240412,184900,2350895919,1784,1784,1784,1784,0
|
|
20240412,184800,2350895919,1784,1784,1784,1784,7662
|
|
20240412,184700,2350895919,1784,1784,1784,1784,0
|
|
20240412,184600,2350895919,1784,1784,1784,1784,0
|
|
20240412,184500,2350895919,1784,1784,1784,1784,0
|
|
20240412,184400,2350895919,1784,1784,1784,1784,0
|
|
20240412,184300,2350895919,1784,1784,1784,1784,0
|
|
20240412,184200,2350895919,1784,1784,1784,1784,0
|
|
20240412,184100,2350895919,1784,1784,1784,1784,0
|
|
20240412,184000,2350895919,1784,1784,1784,1784,0
|
|
20240412,183900,2350895919,1784,1784,1784,1784,0
|
|
20240412,183800,2350895919,1784,1784,1784,1784,0
|
|
20240412,183700,2350895919,1784,1784,1784,1784,0
|
|
20240412,183600,2350895919,1784,1784,1784,1784,0
|
|
20240412,183500,2350895919,1784,1784,1784,1784,0
|
|
20240412,183400,2350895919,1784,1784,1784,1784,0
|
|
20240412,183300,2350895919,1784,1784,1784,1784,0
|
|
20240412,183200,2350895919,1784,1784,1784,1784,0
|
|
20240412,183100,2350895919,1784,1784,1784,1784,0
|
|
20240412,183000,2350895919,1784,1784,1784,1784,0
|
|
20240412,182900,2350895919,1784,1784,1784,1784,0
|
|
20240412,182800,2350895919,1784,1784,1784,1784,0
|
|
20240412,182700,2350895919,1784,1784,1784,1784,0
|
|
20240412,182600,2350895919,1784,1784,1784,1784,0
|
|
20240412,182500,2350895919,1784,1784,1784,1784,0
|
|
20240412,182400,2350895919,1784,1784,1784,1784,0
|
|
20240412,182300,2350895919,1784,1784,1784,1784,0
|
|
20240412,182200,2350895919,1784,1784,1784,1784,0
|
|
20240412,182100,2350895919,1784,1784,1784,1784,0
|
|
20240412,182000,2350895919,1784,1784,1784,1784,0
|
|
20240412,181900,2350895919,1784,1784,1784,1784,0
|
|
20240412,181800,2350895919,1784,1784,1784,1784,7662
|
|
20240412,181700,2350895919,1784,1784,1784,1784,0
|
|
20240412,181600,2350895919,1784,1784,1784,1784,0
|
|
20240412,181500,2350895919,1784,1784,1784,1784,0
|
|
20240412,181400,2350895919,1784,1784,1784,1784,0
|
|
20240412,181300,2350895919,1784,1784,1784,1784,0
|
|
20240412,181200,2350895919,1784,1784,1784,1784,0
|
|
20240412,181100,2350895919,1784,1784,1784,1784,0
|
|
20240412,181000,2350895919,1784,1784,1784,1784,0
|
|
20240412,180900,2350895919,1784,1784,1784,1784,0
|
|
20240412,180800,2350895919,1784,1784,1784,1784,0
|
|
20240412,180700,2350895919,1784,1784,1784,1784,0
|
|
20240412,180600,2350895919,1784,1784,1784,1784,0
|
|
20240412,180500,2350895919,1784,1784,1784,1784,0
|
|
20240412,180400,2350895919,1784,1784,1784,1784,0
|
|
20240412,180300,2350895919,1784,1784,1784,1784,0
|
|
20240412,180200,2350895919,1784,1784,1784,1784,0
|
|
20240412,180100,2350895919,1784,1784,1784,1784,0
|
|
20240412,180000,2350895919,1784,1784,1784,1784,0
|
|
20240412,175900,2350895919,1784,1784,1784,1784,0
|
|
20240412,175800,2350895919,1784,1784,1784,1784,0
|
|
20240412,175700,2350895919,1784,1784,1784,1784,0
|
|
20240412,175600,2350895919,1784,1784,1784,1784,0
|
|
20240412,175500,2350895919,1784,1784,1784,1784,0
|
|
20240412,175400,2350895919,1784,1784,1784,1784,0
|
|
20240412,175300,2350895919,1784,1784,1784,1784,0
|
|
20240412,175200,2350895919,1784,1784,1784,1784,0
|
|
20240412,175100,2350895919,1784,1784,1784,1784,0
|
|
20240412,175000,2350895919,1784,1784,1784,1784,0
|
|
20240412,174900,2350895919,1784,1784,1784,1784,0
|
|
20240412,174800,2350895919,1784,1784,1784,1784,7662
|
|
20240412,174700,2350895919,1784,1784,1784,1784,0
|
|
20240412,174600,2350895919,1784,1784,1784,1784,0
|
|
20240412,174500,2350895919,1784,1784,1784,1784,0
|
|
20240412,174400,2350895919,1784,1784,1784,1784,0
|
|
20240412,174300,2350895919,1784,1784,1784,1784,0
|
|
20240412,174200,2350895919,1784,1784,1784,1784,0
|
|
20240412,174100,2350895919,1784,1784,1784,1784,0
|
|
20240412,174000,2350895919,1784,1784,1784,1784,0
|
|
20240412,173900,2350895919,1784,1784,1784,1784,0
|
|
20240412,173800,2350895919,1784,1784,1784,1784,0
|
|
20240412,173700,2350895919,1784,1784,1784,1784,0
|
|
20240412,173600,2350895919,1784,1784,1784,1784,0
|
|
20240412,173500,2350895919,1784,1784,1784,1784,0
|
|
20240412,173400,2350895919,1784,1784,1784,1784,0
|
|
20240412,173300,2350895919,1784,1784,1784,1784,0
|
|
20240412,173200,2350895919,1784,1784,1784,1784,0
|
|
20240412,173100,2350895919,1784,1784,1784,1784,0
|
|
20240412,173000,2350895919,1784,1784,1784,1784,0
|
|
20240412,172900,2350895919,1784,1784,1784,1784,0
|
|
20240412,172800,2350895919,1784,1784,1784,1784,0
|
|
20240412,172700,2350895919,1784,1784,1784,1784,0
|
|
20240412,172600,2350895919,1784,1784,1784,1784,0
|
|
20240412,172500,2350895919,1784,1784,1784,1784,0
|
|
20240412,172400,2350895919,1784,1784,1784,1784,0
|
|
20240412,172300,2350895919,1784,1784,1784,1784,0
|
|
20240412,172200,2350895919,1784,1784,1784,1784,0
|
|
20240412,172100,2350895919,1784,1784,1784,1784,0
|
|
20240412,172000,2350895919,1784,1784,1784,1784,0
|
|
20240412,171900,2350895919,1784,1784,1784,1784,0
|
|
20240412,171800,2350895919,1784,1784,1784,1784,7662
|
|
20240412,171700,2350895919,1784,1784,1784,1784,0
|
|
20240412,171600,2350895919,1784,1784,1784,1784,0
|
|
20240412,171500,2350895919,1784,1784,1784,1784,0
|
|
20240412,171400,2350895919,1784,1784,1784,1784,0
|
|
20240412,171300,2350895919,1784,1784,1784,1784,0
|
|
20240412,171200,2350895919,1784,1784,1784,1784,0
|
|
20240412,171100,2350895919,1784,1784,1784,1784,0
|
|
20240412,171000,2350895919,1784,1784,1784,1784,0
|
|
20240412,170900,2350895919,1784,1784,1784,1784,0
|
|
20240412,170800,2350895919,1784,1784,1784,1784,0
|
|
20240412,170700,2350895919,1784,1784,1784,1784,0
|
|
20240412,170600,2350895919,1784,1784,1784,1784,0
|
|
20240412,170500,2350895919,1784,1784,1784,1784,0
|
|
20240412,170400,2350895919,1784,1784,1784,1784,0
|
|
20240412,170300,2350895919,1784,1784,1784,1784,0
|
|
20240412,170200,2350895919,1784,1784,1784,1784,0
|
|
20240412,170100,2350895919,1784,1784,1784,1784,0
|
|
20240412,170000,2350895919,1784,1784,1784,1784,0
|
|
20240412,165900,2350895919,1784,1784,1784,1784,0
|
|
20240412,165800,2350895919,1784,1784,1784,1784,0
|
|
20240412,165700,2350895919,1784,1784,1784,1784,0
|
|
20240412,165600,2350895919,1784,1784,1784,1784,0
|
|
20240412,165500,2350895919,1784,1784,1784,1784,0
|
|
20240412,165400,2350895919,1784,1784,1784,1784,0
|
|
20240412,165300,2350895919,1784,1784,1784,1784,0
|
|
20240412,165200,2350895919,1784,1784,1784,1784,0
|
|
20240412,165100,2350895919,1784,1784,1784,1784,0
|
|
20240412,165000,2350895919,1784,1784,1784,1784,0
|
|
20240412,164900,2350895919,1784,1784,1784,1784,0
|
|
20240412,164800,2350895919,1784,1784,1784,1784,7662
|
|
20240412,164700,2350895919,1784,1784,1784,1784,0
|
|
20240412,164600,2350895919,1784,1784,1784,1784,0
|
|
20240412,164500,2350895919,1784,1784,1784,1784,0
|
|
20240412,164400,2350895919,1784,1784,1784,1784,0
|
|
20240412,164300,2350895919,1784,1784,1784,1784,0
|
|
20240412,164200,2350895919,1784,1784,1784,1784,0
|
|
20240412,164100,2350895919,1784,1784,1784,1784,0
|
|
20240412,164000,2350895919,1784,1784,1784,1784,0
|
|
20240412,163900,2350895919,1784,1784,1784,1784,0
|
|
20240412,163800,2350895919,1784,1784,1784,1784,0
|
|
20240412,163700,2350895919,1784,1784,1784,1784,0
|
|
20240412,163600,2350895919,1784,1784,1784,1784,0
|
|
20240412,163500,2350895919,1784,1784,1784,1784,0
|
|
20240412,163400,2350895919,1784,1784,1784,1784,0
|
|
20240412,163300,2350895919,1784,1784,1784,1784,0
|
|
20240412,163200,2350895919,1784,1784,1784,1784,0
|
|
20240412,163100,2350895919,1784,1784,1784,1784,0
|
|
20240412,163000,2350895919,1784,1784,1784,1784,0
|
|
20240412,162900,2350895919,1784,1784,1784,1784,0
|
|
20240412,162800,2350895919,1784,1784,1784,1784,0
|
|
20240412,162700,2350895919,1784,1784,1784,1784,0
|
|
20240412,162600,2350895919,1784,1784,1784,1784,0
|
|
20240412,162500,2350895919,1784,1784,1784,1784,0
|
|
20240412,162400,2350895919,1784,1784,1784,1784,0
|
|
20240412,162300,2350895919,1784,1784,1784,1784,0
|
|
20240412,162200,2350895919,1784,1784,1784,1784,0
|
|
20240412,162100,2350895919,1784,1784,1784,1784,0
|
|
20240412,162000,2350895919,1784,1784,1784,1784,0
|
|
20240412,161900,2350895919,1784,1784,1784,1784,0
|
|
20240412,161800,2350895919,1784,1784,1784,1784,7662
|
|
20240412,161700,2350895919,1784,1784,1784,1784,0
|
|
20240412,161600,2350895919,1784,1784,1784,1784,0
|
|
20240412,161500,2350895919,1784,1784,1784,1784,0
|
|
20240412,161400,2350895919,1784,1784,1784,1784,0
|
|
20240412,161300,2350895919,1784,1784,1784,1784,0
|
|
20240412,161200,2350895919,1784,1784,1784,1784,0
|
|
20240412,161100,2350895919,1784,1784,1784,1784,0
|
|
20240412,161000,2350895919,1784,1784,1784,1784,0
|
|
20240412,160900,2350895919,1784,1784,1784,1784,0
|
|
20240412,160800,2350895919,1784,1784,1784,1784,0
|
|
20240412,160700,2350895919,1784,1784,1784,1784,0
|
|
20240412,160600,2350895919,1784,1784,1784,1784,0
|
|
20240412,160500,2350895919,1784,1784,1784,1784,0
|
|
20240412,160400,2350895919,1784,1784,1784,1784,0
|
|
20240412,160300,2350895919,1784,1784,1784,1784,0
|
|
20240412,160200,2350895919,1784,1784,1784,1784,0
|
|
20240412,160100,2350895919,1784,1784,1784,1784,0
|
|
20240412,160000,2350895919,1784,1784,1784,1784,0
|
|
20240412,155900,2350895919,1784,1784,1784,1784,0
|
|
20240412,155800,2350895919,1784,1784,1784,1784,0
|
|
20240412,155700,2350895919,1784,1784,1784,1784,0
|
|
20240412,155600,2350895919,1784,1784,1784,1784,0
|
|
20240412,155500,2350895919,1784,1784,1784,1784,0
|
|
20240412,155400,2350895919,1784,1784,1784,1784,0
|
|
20240412,155300,2350895919,1784,1784,1784,1784,0
|
|
20240412,155200,2350895919,1784,1784,1784,1784,0
|
|
20240412,155100,2350895919,1784,1784,1784,1784,0
|
|
20240412,155000,2350895919,1784,1784,1784,1784,0
|
|
20240412,154900,2350895919,1784,1784,1784,1784,0
|
|
20240412,154800,2350895919,1784,1784,1784,1784,7662
|
|
20240412,154700,2350895919,1784,1784,1784,1784,0
|
|
20240412,154600,2350895919,1784,1784,1784,1784,0
|
|
20240412,154500,2350895919,1784,1784,1784,1784,0
|
|
20240412,154400,2350895919,1784,1784,1784,1784,0
|
|
20240412,154300,2350895919,1784,1784,1784,1784,0
|
|
20240412,154200,2350895919,1784,1784,1784,1784,0
|
|
20240412,154100,2350895919,1784,1784,1784,1784,0
|
|
20240412,154000,2350895919,1784,1784,1784,1784,0
|
|
20240412,153900,2350895919,1784,1784,1784,1784,0
|
|
20240412,153800,2350895919,1784,1784,1784,1784,0
|
|
20240412,153700,2350895919,1784,1784,1784,1784,0
|
|
20240412,153600,2350895919,1784,1784,1784,1784,0
|
|
20240412,153500,2350895919,1784,1784,1784,1784,0
|
|
20240412,153400,2350895919,1784,1784,1784,1784,0
|
|
20240412,153300,2350895919,1784,1784,1784,1784,0
|
|
20240412,153200,2350895919,1784,1784,1784,1784,0
|
|
20240412,153100,2350895919,1784,1784,1784,1784,0
|
|
20240412,153000,2350895919,1784,1784,1784,1784,7662
|
|
20240412,152900,2337226911,1784,1784,1784,1784,0
|
|
20240412,152800,2337226911,1784,1784,1784,1784,0
|
|
20240412,152700,2337226911,1784,1784,1784,1784,0
|
|
20240412,152600,2337226911,1784,1784,1784,1784,0
|
|
20240412,152500,2337226911,1784,1784,1784,1784,0
|
|
20240412,152400,2337226911,1784,1784,1784,1784,0
|
|
20240412,152300,2337226911,1784,1784,1784,1784,0
|
|
20240412,152200,2337226911,1784,1784,1784,1784,0
|
|
20240412,152100,2337226911,1784,1784,1784,1784,0
|
|
20240412,152000,2337226911,1784,1784,1784,1784,0
|
|
20240412,151900,2337226911,1784,1780,1784,1780,165
|
|
20240412,151800,2336932575,1785,1783,1785,1783,822
|
|
20240412,151700,2335466549,1783,1784,1785,1783,2378
|
|
20240412,151600,2331226038,1784,1783,1784,1783,1601
|
|
20240412,151500,2328370854,1784,1782,1784,1782,662
|
|
20240412,151400,2327190120,1783,1784,1784,1783,70
|
|
20240412,151300,2327065300,1777,1777,1777,1777,2980
|
|
20240412,151200,2321769840,1777,1777,1777,1777,3991
|
|
20240412,151100,2314677833,1777,1777,1777,1777,1
|
|
20240412,151000,2314676056,1776,1779,1785,1775,2287
|
|
20240412,150900,2310611888,1785,1779,1785,1779,501
|
|
20240412,150800,2309717896,1785,1784,1785,1784,2
|
|
20240412,150700,2309714327,1779,1779,1779,1779,516
|
|
20240412,150600,2308796363,1776,1777,1777,1776,994
|
|
20240412,150500,2307030909,1776,1779,1779,1776,1616
|
|
20240412,150400,2304158110,1777,1786,1786,1777,3334
|
|
20240412,150300,2298227782,1780,1780,1780,1780,2756
|
|
20240412,150200,2293322102,1778,1786,1786,1778,2017
|
|
20240412,150100,2289735868,1778,1778,1778,1778,1500
|
|
20240412,150000,2287068868,1778,1782,1782,1778,2219
|
|
20240412,145900,2283118255,1782,1782,1782,1782,500
|
|
20240412,145800,2282227255,1779,1780,1780,1779,6400
|
|
20240412,145700,2270835667,1781,1781,1781,1781,0
|
|
20240412,145600,2270835667,1781,1781,1781,1781,30
|
|
20240412,145500,2270782237,1780,1780,1780,1779,2525
|
|
20240412,145400,2266287754,1780,1780,1780,1780,2145
|
|
20240412,145300,2262469654,1780,1780,1783,1780,10879
|
|
20240412,145200,2243102124,1781,1783,1783,1780,16015
|
|
20240412,145100,2214573177,1783,1787,1787,1783,7841
|
|
20240412,145000,2200582339,1786,1787,1787,1786,6263
|
|
20240412,144900,2189395664,1793,1793,1793,1793,15
|
|
20240412,144800,2189368769,1793,1793,1793,1793,5
|
|
20240412,144700,2189359804,1786,1793,1793,1786,103
|
|
20240412,144600,2189175132,1786,1789,1794,1786,11154
|
|
20240412,144500,2169244057,1789,1789,1789,1789,3
|
|
20240412,144400,2169238690,1789,1789,1789,1789,400
|
|
20240412,144300,2168523090,1790,1793,1793,1790,10080
|
|
20240412,144200,2150473314,1793,1793,1796,1793,5003
|
|
20240412,144100,2141502929,1793,1793,1793,1793,26
|
|
20240412,144000,2141456311,1793,1793,1793,1793,8
|
|
20240412,143900,2141441967,1798,1799,1799,1798,847
|
|
20240412,143800,2139919060,1798,1797,1798,1797,4288
|
|
20240412,143700,2132211236,1798,1798,1798,1798,89
|
|
20240412,143600,2132051214,1798,1798,1798,1798,100
|
|
20240412,143500,2131871414,1798,1795,1798,1793,3123
|
|
20240412,143400,2126260355,1795,1798,1798,1795,1688
|
|
20240412,143300,2123229245,1798,1797,1798,1797,1425
|
|
20240412,143200,2120667145,1798,1801,1801,1798,1253
|
|
20240412,143100,2118412110,1801,1801,1802,1798,884
|
|
20240412,143000,2116820623,1801,1800,1801,1800,2745
|
|
20240412,142900,2111879530,1800,1800,1800,1800,0
|
|
20240412,142800,2111879530,1800,1800,1800,1800,13
|
|
20240412,142700,2111856130,1799,1796,1799,1792,1495
|
|
20240412,142600,2109170898,1792,1794,1796,1792,5484
|
|
20240412,142500,2099336147,1792,1793,1793,1792,140
|
|
20240412,142400,2099085177,1793,1792,1793,1792,202
|
|
20240412,142300,2098722993,1792,1792,1792,1792,374
|
|
20240412,142200,2098052785,1790,1790,1790,1790,1
|
|
20240412,142100,2098050995,1792,1792,1792,1792,0
|
|
20240412,142000,2098050995,1792,1792,1792,1792,1
|
|
20240412,141900,2098049203,1790,1790,1790,1790,150
|
|
20240412,141800,2097780703,1790,1792,1792,1790,921
|
|
20240412,141700,2096130590,1791,1791,1791,1791,11
|
|
20240412,141600,2096110889,1790,1790,1790,1790,300
|
|
20240412,141500,2095573889,1790,1788,1790,1788,5095
|
|
20240412,141400,2086461429,1785,1785,1785,1785,1520
|
|
20240412,141300,2083748229,1784,1784,1784,1784,0
|
|
20240412,141200,2083748229,1784,1784,1784,1784,1
|
|
20240412,141100,2083746445,1785,1785,1785,1785,771
|
|
20240412,141000,2082370210,1785,1785,1785,1785,1772
|
|
20240412,140900,2079207190,1786,1787,1787,1786,1061
|
|
20240412,140800,2077312234,1787,1788,1788,1787,342
|
|
20240412,140700,2076701064,1788,1788,1788,1788,0
|
|
20240412,140600,2076701064,1788,1788,1788,1787,340
|
|
20240412,140500,2076093444,1788,1788,1788,1788,131
|
|
20240412,140400,2075859216,1788,1788,1788,1787,1021
|
|
20240412,140300,2074034668,1788,1786,1788,1786,12
|
|
20240412,140200,2074013226,1786,1786,1786,1786,15
|
|
20240412,140100,2073986436,1786,1790,1790,1786,433
|
|
20240412,140000,2073212821,1790,1790,1790,1790,20
|
|
20240412,135900,2073177021,1787,1786,1787,1786,1887
|
|
20240412,135800,2069805149,1785,1785,1785,1785,0
|
|
20240412,135700,2069805149,1785,1785,1785,1785,60
|
|
20240412,135600,2069698049,1785,1786,1786,1785,102
|
|
20240412,135500,2069515977,1786,1787,1787,1786,4260
|
|
20240412,135400,2061904182,1787,1788,1788,1787,144
|
|
20240412,135300,2061646832,1790,1790,1790,1790,30
|
|
20240412,135200,2061593132,1790,1790,1790,1790,170
|
|
20240412,135100,2061288832,1790,1790,1790,1790,30
|
|
20240412,135000,2061235132,1790,1791,1791,1786,180
|
|
20240412,134900,2060913312,1791,1791,1791,1791,1415
|
|
20240412,134800,2058379047,1791,1786,1791,1786,6986
|
|
20240412,134700,2045874009,1786,1786,1786,1786,101
|
|
20240412,134600,2045693623,1791,1791,1791,1791,0
|
|
20240412,134500,2045693623,1791,1791,1791,1791,130
|
|
20240412,134400,2045460793,1786,1787,1787,1786,330
|
|
20240412,134300,2044871383,1786,1786,1786,1786,50
|
|
20240412,134200,2044782083,1786,1786,1786,1786,500
|
|
20240412,134100,2043889083,1784,1784,1784,1784,0
|
|
20240412,134000,2043889083,1784,1791,1791,1784,12
|
|
20240412,133900,2043867612,1792,1792,1792,1792,1
|
|
20240412,133800,2043865820,1784,1785,1785,1784,3074
|
|
20240412,133700,2038381031,1792,1792,1792,1792,120
|
|
20240412,133600,2038165991,1792,1791,1792,1791,120
|
|
20240412,133500,2037951011,1785,1785,1785,1785,0
|
|
20240412,133400,2037951011,1785,1791,1791,1785,9765
|
|
20240412,133300,2020514005,1793,1793,1793,1793,0
|
|
20240412,133200,2020514005,1793,1790,1794,1790,3069
|
|
20240412,133100,2015014094,1788,1788,1788,1788,0
|
|
20240412,133000,2015014094,1788,1791,1791,1788,228
|
|
20240412,132900,2014606400,1792,1792,1792,1792,292
|
|
20240412,132800,2014083136,1788,1788,1788,1788,7225
|
|
20240412,132700,2001164836,1792,1792,1792,1792,1582
|
|
20240412,132600,1998329892,1788,1791,1792,1788,1742
|
|
20240412,132500,1995208596,1792,1792,1792,1792,5000
|
|
20240412,132400,1986248596,1792,1792,1792,1792,20
|
|
20240412,132300,1986212756,1786,1786,1786,1786,0
|
|
20240412,132200,1986212756,1786,1788,1788,1786,5041
|
|
20240412,132100,1977205118,1789,1789,1789,1789,1000
|
|
20240412,132000,1975416118,1789,1789,1789,1789,0
|
|
20240412,131900,1975416118,1789,1789,1789,1789,50
|
|
20240412,131800,1975326668,1789,1789,1789,1789,39
|
|
20240412,131700,1975256897,1790,1794,1794,1790,420
|
|
20240412,131600,1974504617,1795,1795,1795,1795,150
|
|
20240412,131500,1974235367,1796,1795,1796,1795,3010
|
|
20240412,131400,1968832407,1795,1790,1795,1790,6056
|
|
20240412,131300,1957978628,1790,1790,1790,1790,1850
|
|
20240412,131200,1954667128,1792,1792,1792,1792,56
|
|
20240412,131100,1954566776,1792,1788,1792,1788,1000
|
|
20240412,131000,1952778496,1788,1788,1788,1788,110
|
|
20240412,130900,1952581816,1789,1789,1789,1789,1044
|
|
20240412,130800,1950714100,1790,1790,1790,1790,1769
|
|
20240412,130700,1947547590,1790,1793,1793,1790,1815
|
|
20240412,130600,1944294798,1790,1790,1790,1790,0
|
|
20240412,130500,1944294798,1790,1790,1790,1790,96
|
|
20240412,130400,1944122958,1793,1793,1793,1793,0
|
|
20240412,130300,1944122958,1793,1793,1793,1793,0
|
|
20240412,130200,1944122958,1793,1793,1793,1793,0
|
|
20240412,130100,1944122958,1793,1793,1793,1793,10
|
|
20240412,130000,1944105028,1794,1793,1794,1793,571
|
|
20240412,125900,1943080709,1787,1793,1793,1787,4956
|
|
20240412,125800,1934209321,1793,1793,1793,1793,1846
|
|
20240412,125700,1930899443,1793,1793,1793,1792,512
|
|
20240412,125600,1929981627,1796,1796,1796,1796,10
|
|
20240412,125500,1929963667,1799,1799,1799,1799,55
|
|
20240412,125400,1929864722,1801,1793,1801,1793,1260
|
|
20240412,125300,1927605534,1793,1793,1793,1793,660
|
|
20240412,125200,1926422154,1793,1791,1793,1791,755
|
|
20240412,125100,1925069947,1793,1793,1793,1793,1760
|
|
20240412,125000,1921914267,1793,1791,1793,1791,270
|
|
20240412,124900,1921430577,1793,1792,1793,1792,100
|
|
20240412,124800,1921251298,1792,1793,1793,1792,81
|
|
20240412,124700,1921106144,1793,1793,1793,1793,55
|
|
20240412,124600,1921007529,1791,1790,1791,1789,1138
|
|
20240412,124500,1918970260,1790,1790,1790,1790,195
|
|
20240412,124400,1918621210,1785,1783,1785,1783,8465
|
|
20240412,124300,1903528037,1785,1786,1786,1783,766
|
|
20240412,124200,1902160669,1785,1785,1785,1785,0
|
|
20240412,124100,1902160669,1785,1785,1785,1785,0
|
|
20240412,124000,1902160669,1785,1785,1785,1785,504
|
|
20240412,123900,1901261029,1785,1791,1791,1785,6115
|
|
20240412,123800,1890318813,1790,1792,1792,1790,3206
|
|
20240412,123700,1884576805,1793,1795,1795,1793,3036
|
|
20240412,123600,1879129339,1796,1796,1796,1796,606
|
|
20240412,123500,1878040963,1796,1797,1797,1795,5200
|
|
20240412,123400,1868701193,1797,1798,1798,1797,1993
|
|
20240412,123300,1865118088,1798,1798,1798,1798,1054
|
|
20240412,123200,1863222996,1799,1800,1800,1799,3068
|
|
20240412,123100,1857703633,1800,1800,1800,1800,1051
|
|
20240412,123000,1855811833,1801,1805,1805,1801,567
|
|
20240412,122900,1854790662,1807,1807,1807,1807,0
|
|
20240412,122800,1854790662,1807,1807,1807,1807,80
|
|
20240412,122700,1854646102,1800,1800,1800,1800,617
|
|
20240412,122600,1853535502,1800,1801,1801,1800,250
|
|
20240412,122500,1853085402,1800,1800,1800,1800,0
|
|
20240412,122400,1853085402,1800,1800,1800,1800,5
|
|
20240412,122300,1853076402,1800,1800,1800,1800,1500
|
|
20240412,122200,1850376402,1800,1800,1800,1800,233
|
|
20240412,122100,1849957002,1800,1800,1800,1800,8700
|
|
20240412,122000,1834297002,1800,1802,1802,1800,6
|
|
20240412,121900,1834286198,1800,1808,1808,1800,800
|
|
20240412,121800,1832845398,1808,1808,1808,1800,17352
|
|
20240412,121700,1801582995,1808,1808,1808,1808,200
|
|
20240412,121600,1801221395,1808,1809,1809,1808,314
|
|
20240412,121500,1800653682,1808,1808,1808,1808,0
|
|
20240412,121400,1800653682,1808,1804,1808,1803,9616
|
|
20240412,121300,1783301114,1804,1804,1804,1804,0
|
|
20240412,121200,1783301114,1804,1808,1808,1804,8256
|
|
20240412,121100,1768395692,1808,1810,1811,1808,7029
|
|
20240412,121000,1755675154,1811,1812,1812,1811,1234
|
|
20240412,120900,1753440081,1812,1811,1812,1811,106
|
|
20240412,120800,1753248015,1812,1813,1813,1812,1107
|
|
20240412,120700,1751242106,1817,1817,1817,1817,125
|
|
20240412,120600,1751014981,1817,1815,1817,1810,112
|
|
20240412,120500,1750811649,1815,1810,1815,1810,132
|
|
20240412,120400,1750572229,1810,1810,1810,1810,4710
|
|
20240412,120300,1742047129,1810,1810,1810,1810,0
|
|
20240412,120200,1742047129,1810,1813,1813,1810,15945
|
|
20240412,120100,1713183910,1815,1812,1815,1812,41
|
|
20240412,120000,1713109600,1812,1811,1815,1811,701
|
|
20240412,115900,1711840032,1811,1811,1811,1810,3000
|
|
20240412,115800,1706407929,1810,1810,1811,1810,232
|
|
20240412,115700,1705987808,1810,1811,1811,1810,373
|
|
20240412,115600,1705312571,1810,1810,1810,1810,1
|
|
20240412,115500,1705310761,1818,1809,1818,1809,5273
|
|
20240412,115400,1695769622,1809,1808,1809,1808,2355
|
|
20240412,115300,1691511632,1808,1812,1812,1808,10440
|
|
20240412,115200,1672614224,1815,1815,1815,1815,1885
|
|
20240412,115100,1669192949,1815,1818,1818,1815,1418
|
|
20240412,115000,1666617270,1819,1817,1819,1817,39
|
|
20240412,114900,1666546368,1817,1812,1817,1812,1628
|
|
20240412,114800,1663588298,1811,1815,1815,1811,1861
|
|
20240412,114700,1660216342,1817,1817,1817,1816,91
|
|
20240412,114600,1660051013,1814,1818,1818,1813,1501
|
|
20240412,114500,1657328397,1820,1819,1820,1815,1883
|
|
20240412,114400,1653908557,1819,1819,1819,1819,21
|
|
20240412,114300,1653870358,1819,1820,1820,1819,2007
|
|
20240412,114200,1650218905,1823,1821,1825,1820,2100
|
|
20240412,114100,1646391146,1820,1826,1827,1820,1350
|
|
20240412,114000,1643929668,1827,1821,1827,1821,3297
|
|
20240412,113900,1637925706,1822,1828,1828,1821,4626
|
|
20240412,113800,1629493158,1824,1826,1830,1824,11814
|
|
20240412,113700,1607894751,1826,1822,1826,1820,4100
|
|
20240412,113600,1600419153,1822,1823,1823,1820,8531
|
|
20240412,113500,1584873642,1818,1818,1825,1818,8645
|
|
20240412,113400,1569114591,1816,1818,1818,1816,1273
|
|
20240412,113300,1566802331,1819,1816,1819,1815,1579
|
|
20240412,113200,1563932558,1817,1818,1819,1817,259
|
|
20240412,113100,1563461748,1820,1811,1820,1809,12916
|
|
20240412,113000,1540002020,1811,1810,1813,1810,4052
|
|
20240412,112900,1532665375,1808,1807,1808,1807,2567
|
|
20240412,112800,1528024443,1807,1807,1808,1807,2357
|
|
20240412,112700,1523763565,1807,1805,1807,1805,492
|
|
20240412,112600,1522875245,1804,1806,1806,1804,954
|
|
20240412,112500,1521153459,1807,1802,1807,1802,3322
|
|
20240412,112400,1515163902,1802,1804,1804,1801,4625
|
|
20240412,112300,1506829433,1804,1804,1804,1804,501
|
|
20240412,112200,1505925629,1804,1805,1805,1804,869
|
|
20240412,112100,1504357383,1806,1805,1806,1805,468
|
|
20240412,112000,1503512633,1805,1806,1806,1805,1638
|
|
20240412,111900,1500554705,1806,1806,1806,1805,6065
|
|
20240412,111800,1489602493,1806,1806,1808,1805,1617
|
|
20240412,111700,1486679858,1806,1805,1807,1805,2501
|
|
20240412,111600,1482162591,1804,1803,1804,1803,4234
|
|
20240412,111500,1474524555,1803,1803,1804,1803,610
|
|
20240412,111400,1473424675,1802,1801,1802,1801,641
|
|
20240412,111300,1472270142,1800,1800,1800,1800,1231
|
|
20240412,111200,1470054342,1802,1800,1802,1800,617
|
|
20240412,111100,1468943628,1801,1801,1802,1801,1170
|
|
20240412,111000,1466836346,1802,1802,1802,1802,394
|
|
20240412,110900,1466126358,1802,1801,1802,1799,599
|
|
20240412,110800,1465047310,1798,1798,1798,1797,555
|
|
20240412,110700,1464049709,1798,1801,1801,1798,2503
|
|
20240412,110600,1459541866,1801,1802,1802,1795,224
|
|
20240412,110500,1459138226,1802,1811,1811,1795,20775
|
|
20240412,110400,1421743828,1803,1807,1813,1803,5668
|
|
20240412,110300,1411511079,1807,1808,1808,1807,237
|
|
20240412,110200,1411082790,1805,1804,1805,1803,1065
|
|
20240412,110100,1409162107,1803,1802,1803,1802,781
|
|
20240412,110000,1407754675,1802,1803,1803,1801,13191
|
|
20240412,105900,1383985118,1804,1808,1808,1803,6445
|
|
20240412,105800,1372349251,1808,1813,1813,1808,9687
|
|
20240412,105700,1354818505,1813,1812,1815,1812,4985
|
|
20240412,105600,1345778999,1812,1812,1813,1812,1904
|
|
20240412,105500,1342328823,1814,1810,1815,1810,4949
|
|
20240412,105400,1333359466,1811,1822,1823,1810,52218
|
|
20240412,105300,1238594010,1820,1813,1830,1812,33710
|
|
20240412,105200,1177191532,1812,1847,1847,1811,66514
|
|
20240412,105100,1056468914,1825,1779,1864,1779,135524
|
|
20240412,105000,808955391,1779,1778,1779,1778,145
|
|
20240412,104900,808697536,1771,1772,1772,1771,13500
|
|
20240412,104800,784788528,1771,1772,1772,1771,130
|
|
20240412,104700,784558282,1775,1771,1775,1771,2183
|
|
20240412,104600,780685469,1771,1775,1775,1771,5998
|
|
20240412,104500,770049545,1775,1776,1776,1775,233
|
|
20240412,104400,769635960,1775,1780,1780,1775,4124
|
|
20240412,104300,762315040,1780,1780,1780,1780,291
|
|
20240412,104200,761797060,1780,1780,1780,1780,102
|
|
20240412,104100,761615500,1780,1777,1780,1777,117
|
|
20240412,104000,761407271,1777,1776,1777,1776,1100
|
|
20240412,103900,759453227,1776,1776,1776,1776,205
|
|
20240412,103800,759089147,1777,1771,1777,1769,2100
|
|
20240412,103700,755372075,1770,1773,1781,1770,5687
|
|
20240412,103600,745289011,1773,1773,1782,1773,9138
|
|
20240412,103500,729087328,1773,1782,1783,1773,22539
|
|
20240412,103400,689083652,1782,1781,1782,1781,2056
|
|
20240412,103300,685421915,1781,1782,1783,1781,2501
|
|
20240412,103200,680964704,1782,1783,1783,1782,611
|
|
20240412,103100,679875752,1783,1784,1784,1783,355
|
|
20240412,103000,679242487,1784,1784,1784,1784,122
|
|
20240412,102900,679024839,1785,1785,1785,1785,212
|
|
20240412,102800,678646419,1785,1788,1788,1785,1416
|
|
20240412,102700,676114989,1792,1792,1792,1792,0
|
|
20240412,102600,676114989,1792,1798,1798,1789,17579
|
|
20240412,102500,644630457,1792,1799,1800,1792,21573
|
|
20240412,102400,605853410,1799,1798,1800,1795,1444
|
|
20240412,102300,603260267,1800,1798,1800,1798,511
|
|
20240412,102200,602341481,1798,1798,1798,1797,1513
|
|
20240412,102100,599621310,1800,1798,1800,1798,60
|
|
20240412,102000,599513406,1797,1796,1797,1796,413
|
|
20240412,101900,598771246,1797,1795,1797,1795,856
|
|
20240412,101800,597234591,1793,1798,1799,1792,5103
|
|
20240412,101700,588066296,1798,1798,1798,1798,1
|
|
20240412,101600,588064498,1799,1796,1799,1796,401
|
|
20240412,101500,587343755,1796,1794,1796,1794,150
|
|
20240412,101400,587074477,1792,1793,1793,1792,757
|
|
20240412,101300,585717677,1792,1793,1793,1792,1531
|
|
20240412,101200,582974069,1793,1793,1793,1793,19
|
|
20240412,101100,582940002,1793,1796,1796,1793,84
|
|
20240412,101000,582789275,1795,1796,1796,1795,110
|
|
20240412,100900,582591815,1796,1795,1796,1795,633
|
|
20240412,100800,581454989,1796,1795,1796,1795,250
|
|
20240412,100700,581006150,1792,1793,1796,1792,3956
|
|
20240412,100600,573912277,1796,1797,1798,1794,1950
|
|
20240412,100500,570409780,1799,1797,1799,1797,15
|
|
20240412,100400,570382815,1797,1799,1799,1797,505
|
|
20240412,100300,569474330,1797,1797,1798,1797,720
|
|
20240412,100200,568179821,1798,1798,1798,1795,2277
|
|
20240412,100100,564090239,1799,1798,1800,1798,154
|
|
20240412,100000,563813240,1798,1801,1801,1798,4691
|
|
20240412,095900,555372736,1802,1801,1802,1800,3138
|
|
20240412,095800,549723058,1801,1803,1803,1801,2310
|
|
20240412,095700,545559593,1803,1802,1803,1802,1201
|
|
20240412,095600,543395390,1802,1801,1802,1800,2054
|
|
20240412,095500,539696497,1800,1805,1805,1800,4708
|
|
20240412,095400,531209144,1806,1810,1812,1806,11897
|
|
20240412,095300,509684830,1811,1808,1811,1808,759
|
|
20240412,095200,508310684,1811,1809,1811,1809,6175
|
|
20240412,095100,497130759,1809,1805,1814,1804,16595
|
|
20240412,095000,467111262,1805,1805,1805,1804,3640
|
|
20240412,094900,460541403,1804,1803,1808,1803,8819
|
|
20240412,094800,444621741,1803,1793,1807,1793,32795
|
|
20240412,094700,385712863,1791,1791,1793,1791,682
|
|
20240412,094600,384491067,1791,1791,1793,1791,1168
|
|
20240412,094500,382398869,1791,1789,1791,1788,2967
|
|
20240412,094400,377088728,1790,1791,1791,1790,5189
|
|
20240412,094300,367795257,1791,1792,1792,1791,1907
|
|
20240412,094200,364379607,1791,1791,1791,1791,60
|
|
20240412,094100,364272147,1791,1785,1793,1785,3917
|
|
20240412,094000,357261116,1785,1788,1788,1785,9597
|
|
20240412,093900,340122657,1789,1790,1790,1789,267
|
|
20240412,093800,339644943,1791,1793,1793,1790,6336
|
|
20240412,093700,328294457,1791,1795,1795,1791,108
|
|
20240412,093600,328101017,1795,1791,1795,1788,17933
|
|
20240412,093500,295987470,1791,1785,1794,1785,11673
|
|
20240412,093400,275093230,1785,1783,1785,1783,5107
|
|
20240412,093300,265982172,1784,1781,1784,1781,1532
|
|
20240412,093200,263252885,1780,1770,1780,1770,5778
|
|
20240412,093100,253005847,1773,1774,1774,1770,6136
|
|
20240412,093000,242131795,1774,1774,1775,1774,3539
|
|
20240412,092900,235853406,1774,1774,1774,1774,591
|
|
20240412,092800,234804972,1774,1776,1776,1774,1590
|
|
20240412,092700,231982704,1776,1779,1779,1776,1147
|
|
20240412,092600,229945399,1779,1779,1779,1779,250
|
|
20240412,092500,229500649,1779,1779,1779,1779,2651
|
|
20240412,092400,224784520,1779,1775,1779,1774,2668
|
|
20240412,092300,220046812,1775,1775,1779,1775,15636
|
|
20240412,092200,192246811,1775,1779,1779,1775,4
|
|
20240412,092100,192239699,1775,1777,1781,1775,373
|
|
20240412,092000,191576896,1781,1781,1781,1781,3
|
|
20240412,091900,191571553,1773,1780,1780,1773,1845
|
|
20240412,091800,188287460,1780,1777,1780,1772,2785
|
|
20240412,091700,183344843,1776,1777,1780,1775,6307
|
|
20240412,091600,172134877,1780,1783,1783,1778,2857
|
|
20240412,091500,167050352,1783,1783,1789,1783,2786
|
|
20240412,091400,162074400,1783,1780,1784,1780,1279
|
|
20240412,091300,159794793,1780,1778,1780,1778,397
|
|
20240412,091200,159088867,1777,1775,1777,1775,1274
|
|
20240412,091100,156827201,1773,1770,1775,1770,2379
|
|
20240412,091000,152610368,1770,1763,1771,1763,2283
|
|
20240412,090900,148574434,1762,1760,1762,1758,3351
|
|
20240412,090800,142677415,1762,1762,1764,1760,3911
|
|
20240412,090700,135786971,1762,1773,1773,1762,757
|
|
20240412,090600,134452004,1773,1762,1775,1758,8975
|
|
20240412,090500,118616734,1763,1767,1776,1763,9124
|
|
20240412,090400,102496271,1767,1780,1780,1767,19234
|
|
20240412,090300,68370915,1780,1779,1782,1779,4682
|
|
20240412,090200,60038377,1790,1781,1790,1771,18097
|
|
20240412,090100,27766990,1781,1783,1789,1779,10042
|
|
20240412,090000,9885843,1783,1767,1783,1767,5585
|