591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184800,1061738232,1865,1865,1865,1865,11192
|
|
20240415,184700,1061738232,1865,1865,1865,1865,0
|
|
20240415,184600,1061738232,1865,1865,1865,1865,0
|
|
20240415,184500,1061738232,1865,1865,1865,1865,0
|
|
20240415,184400,1061738232,1865,1865,1865,1865,0
|
|
20240415,184300,1061738232,1865,1865,1865,1865,0
|
|
20240415,184200,1061738232,1865,1865,1865,1865,0
|
|
20240415,184100,1061738232,1865,1865,1865,1865,0
|
|
20240415,184000,1061738232,1865,1865,1865,1865,0
|
|
20240415,183900,1061738232,1865,1865,1865,1865,0
|
|
20240415,183800,1061738232,1865,1865,1865,1865,0
|
|
20240415,183700,1061738232,1865,1865,1865,1865,0
|
|
20240415,183600,1061738232,1865,1865,1865,1865,0
|
|
20240415,183500,1061738232,1865,1865,1865,1865,0
|
|
20240415,183400,1061738232,1865,1865,1865,1865,0
|
|
20240415,183300,1061738232,1865,1865,1865,1865,0
|
|
20240415,183200,1061738232,1865,1865,1865,1865,0
|
|
20240415,183100,1061738232,1865,1865,1865,1865,0
|
|
20240415,183000,1061738232,1865,1865,1865,1865,0
|
|
20240415,182900,1061738232,1865,1865,1865,1865,0
|
|
20240415,182800,1061738232,1865,1865,1865,1865,0
|
|
20240415,182700,1061738232,1865,1865,1865,1865,0
|
|
20240415,182600,1061738232,1865,1865,1865,1865,0
|
|
20240415,182500,1061738232,1865,1865,1865,1865,0
|
|
20240415,182400,1061738232,1865,1865,1865,1865,0
|
|
20240415,182300,1061738232,1865,1865,1865,1865,0
|
|
20240415,182200,1061738232,1865,1865,1865,1865,0
|
|
20240415,182100,1061738232,1865,1865,1865,1865,0
|
|
20240415,182000,1061738232,1865,1865,1865,1865,0
|
|
20240415,181900,1061738232,1865,1865,1865,1865,0
|
|
20240415,181800,1061738232,1865,1865,1865,1865,11192
|
|
20240415,181700,1061738232,1865,1865,1865,1865,0
|
|
20240415,181600,1061738232,1865,1865,1865,1865,0
|
|
20240415,181500,1061738232,1865,1865,1865,1865,0
|
|
20240415,181400,1061738232,1865,1865,1865,1865,0
|
|
20240415,181300,1061738232,1865,1865,1865,1865,0
|
|
20240415,181200,1061738232,1865,1865,1865,1865,0
|
|
20240415,181100,1061738232,1865,1865,1865,1865,0
|
|
20240415,181000,1061738232,1865,1865,1865,1865,0
|
|
20240415,180900,1061738232,1865,1865,1865,1865,0
|
|
20240415,180800,1061738232,1865,1865,1865,1865,0
|
|
20240415,180700,1061738232,1865,1865,1865,1865,0
|
|
20240415,180600,1061738232,1865,1865,1865,1865,0
|
|
20240415,180500,1061738232,1865,1865,1865,1865,0
|
|
20240415,180400,1061738232,1865,1865,1865,1865,0
|
|
20240415,180300,1061738232,1865,1865,1865,1865,0
|
|
20240415,180200,1061738232,1865,1865,1865,1865,0
|
|
20240415,180100,1061738232,1865,1865,1865,1865,0
|
|
20240415,180000,1061738232,1865,1865,1865,1865,0
|
|
20240415,175900,1061738232,1865,1865,1865,1865,0
|
|
20240415,175800,1061738232,1865,1865,1865,1865,0
|
|
20240415,175700,1061738232,1865,1865,1865,1865,0
|
|
20240415,175600,1061738232,1865,1865,1865,1865,0
|
|
20240415,175500,1061738232,1865,1865,1865,1865,0
|
|
20240415,175400,1061738232,1865,1865,1865,1865,0
|
|
20240415,175300,1061738232,1865,1865,1865,1865,0
|
|
20240415,175200,1061738232,1865,1865,1865,1865,0
|
|
20240415,175100,1061738232,1865,1865,1865,1865,0
|
|
20240415,175000,1061738232,1865,1865,1865,1865,0
|
|
20240415,174900,1061738232,1865,1865,1865,1865,0
|
|
20240415,174800,1061738232,1865,1865,1865,1865,11192
|
|
20240415,174700,1061738232,1865,1865,1865,1865,0
|
|
20240415,174600,1061738232,1865,1865,1865,1865,0
|
|
20240415,174500,1061738232,1865,1865,1865,1865,0
|
|
20240415,174400,1061738232,1865,1865,1865,1865,0
|
|
20240415,174300,1061738232,1865,1865,1865,1865,0
|
|
20240415,174200,1061738232,1865,1865,1865,1865,0
|
|
20240415,174100,1061738232,1865,1865,1865,1865,0
|
|
20240415,174000,1061738232,1865,1865,1865,1865,0
|
|
20240415,173900,1061738232,1865,1865,1865,1865,0
|
|
20240415,173800,1061738232,1865,1865,1865,1865,0
|
|
20240415,173700,1061738232,1865,1865,1865,1865,0
|
|
20240415,173600,1061738232,1865,1865,1865,1865,0
|
|
20240415,173500,1061738232,1865,1865,1865,1865,0
|
|
20240415,173400,1061738232,1865,1865,1865,1865,0
|
|
20240415,173300,1061738232,1865,1865,1865,1865,0
|
|
20240415,173200,1061738232,1865,1865,1865,1865,0
|
|
20240415,173100,1061738232,1865,1865,1865,1865,0
|
|
20240415,173000,1061738232,1865,1865,1865,1865,0
|
|
20240415,172900,1061738232,1865,1865,1865,1865,0
|
|
20240415,172800,1061738232,1865,1865,1865,1865,0
|
|
20240415,172700,1061738232,1865,1865,1865,1865,0
|
|
20240415,172600,1061738232,1865,1865,1865,1865,0
|
|
20240415,172500,1061738232,1865,1865,1865,1865,0
|
|
20240415,172400,1061738232,1865,1865,1865,1865,0
|
|
20240415,172300,1061738232,1865,1865,1865,1865,0
|
|
20240415,172200,1061738232,1865,1865,1865,1865,0
|
|
20240415,172100,1061738232,1865,1865,1865,1865,0
|
|
20240415,172000,1061738232,1865,1865,1865,1865,0
|
|
20240415,171900,1061738232,1865,1865,1865,1865,0
|
|
20240415,171800,1061738232,1865,1865,1865,1865,11192
|
|
20240415,171700,1061738232,1865,1865,1865,1865,0
|
|
20240415,171600,1061738232,1865,1865,1865,1865,0
|
|
20240415,171500,1061738232,1865,1865,1865,1865,0
|
|
20240415,171400,1061738232,1865,1865,1865,1865,0
|
|
20240415,171300,1061738232,1865,1865,1865,1865,0
|
|
20240415,171200,1061738232,1865,1865,1865,1865,0
|
|
20240415,171100,1061738232,1865,1865,1865,1865,0
|
|
20240415,171000,1061738232,1865,1865,1865,1865,0
|
|
20240415,170900,1061738232,1865,1865,1865,1865,0
|
|
20240415,170800,1061738232,1865,1865,1865,1865,0
|
|
20240415,170700,1061738232,1865,1865,1865,1865,0
|
|
20240415,170600,1061738232,1865,1865,1865,1865,0
|
|
20240415,170500,1061738232,1865,1865,1865,1865,0
|
|
20240415,170400,1061738232,1865,1865,1865,1865,0
|
|
20240415,170300,1061738232,1865,1865,1865,1865,0
|
|
20240415,170200,1061738232,1865,1865,1865,1865,0
|
|
20240415,170100,1061738232,1865,1865,1865,1865,0
|
|
20240415,170000,1061738232,1865,1865,1865,1865,0
|
|
20240415,165900,1061738232,1865,1865,1865,1865,0
|
|
20240415,165800,1061738232,1865,1865,1865,1865,0
|
|
20240415,165700,1061738232,1865,1865,1865,1865,0
|
|
20240415,165600,1061738232,1865,1865,1865,1865,0
|
|
20240415,165500,1061738232,1865,1865,1865,1865,0
|
|
20240415,165400,1061738232,1865,1865,1865,1865,0
|
|
20240415,165300,1061738232,1865,1865,1865,1865,0
|
|
20240415,165200,1061738232,1865,1865,1865,1865,0
|
|
20240415,165100,1061738232,1865,1865,1865,1865,0
|
|
20240415,165000,1061738232,1865,1865,1865,1865,0
|
|
20240415,164900,1061738232,1865,1865,1865,1865,0
|
|
20240415,164800,1061738232,1865,1865,1865,1865,11192
|
|
20240415,164700,1061738232,1865,1865,1865,1865,0
|
|
20240415,164600,1061738232,1865,1865,1865,1865,0
|
|
20240415,164500,1061738232,1865,1865,1865,1865,0
|
|
20240415,164400,1061738232,1865,1865,1865,1865,0
|
|
20240415,164300,1061738232,1865,1865,1865,1865,0
|
|
20240415,164200,1061738232,1865,1865,1865,1865,0
|
|
20240415,164100,1061738232,1865,1865,1865,1865,0
|
|
20240415,164000,1061738232,1865,1865,1865,1865,0
|
|
20240415,163900,1061738232,1865,1865,1865,1865,0
|
|
20240415,163800,1061738232,1865,1865,1865,1865,0
|
|
20240415,163700,1061738232,1865,1865,1865,1865,0
|
|
20240415,163600,1061738232,1865,1865,1865,1865,0
|
|
20240415,163500,1061738232,1865,1865,1865,1865,0
|
|
20240415,163400,1061738232,1865,1865,1865,1865,0
|
|
20240415,163300,1061738232,1865,1865,1865,1865,0
|
|
20240415,163200,1061738232,1865,1865,1865,1865,0
|
|
20240415,163100,1061738232,1865,1865,1865,1865,0
|
|
20240415,163000,1061738232,1865,1865,1865,1865,0
|
|
20240415,162900,1061738232,1865,1865,1865,1865,0
|
|
20240415,162800,1061738232,1865,1865,1865,1865,0
|
|
20240415,162700,1061738232,1865,1865,1865,1865,0
|
|
20240415,162600,1061738232,1865,1865,1865,1865,0
|
|
20240415,162500,1061738232,1865,1865,1865,1865,0
|
|
20240415,162400,1061738232,1865,1865,1865,1865,0
|
|
20240415,162300,1061738232,1865,1865,1865,1865,0
|
|
20240415,162200,1061738232,1865,1865,1865,1865,0
|
|
20240415,162100,1061738232,1865,1865,1865,1865,0
|
|
20240415,162000,1061738232,1865,1865,1865,1865,0
|
|
20240415,161900,1061738232,1865,1865,1865,1865,0
|
|
20240415,161800,1061738232,1865,1865,1865,1865,11192
|
|
20240415,161700,1061738232,1865,1865,1865,1865,0
|
|
20240415,161600,1061738232,1865,1865,1865,1865,0
|
|
20240415,161500,1061738232,1865,1865,1865,1865,0
|
|
20240415,161400,1061738232,1865,1865,1865,1865,0
|
|
20240415,161300,1061738232,1865,1865,1865,1865,0
|
|
20240415,161200,1061738232,1865,1865,1865,1865,0
|
|
20240415,161100,1061738232,1865,1865,1865,1865,0
|
|
20240415,161000,1061738232,1865,1865,1865,1865,0
|
|
20240415,160900,1061738232,1865,1865,1865,1865,0
|
|
20240415,160800,1061738232,1865,1865,1865,1865,0
|
|
20240415,160700,1061738232,1865,1865,1865,1865,0
|
|
20240415,160600,1061738232,1865,1865,1865,1865,0
|
|
20240415,160500,1061738232,1865,1865,1865,1865,0
|
|
20240415,160400,1061738232,1865,1865,1865,1865,0
|
|
20240415,160300,1061738232,1865,1865,1865,1865,0
|
|
20240415,160200,1061738232,1865,1865,1865,1865,0
|
|
20240415,160100,1061738232,1865,1865,1865,1865,0
|
|
20240415,160000,1061738232,1865,1865,1865,1865,0
|
|
20240415,155900,1061738232,1865,1865,1865,1865,0
|
|
20240415,155800,1061738232,1865,1865,1865,1865,0
|
|
20240415,155700,1061738232,1865,1865,1865,1865,0
|
|
20240415,155600,1061738232,1865,1865,1865,1865,0
|
|
20240415,155500,1061738232,1865,1865,1865,1865,0
|
|
20240415,155400,1061738232,1865,1865,1865,1865,0
|
|
20240415,155300,1061738232,1865,1865,1865,1865,0
|
|
20240415,155200,1061738232,1865,1865,1865,1865,0
|
|
20240415,155100,1061738232,1865,1865,1865,1865,0
|
|
20240415,155000,1061738232,1865,1865,1865,1865,0
|
|
20240415,154900,1061738232,1865,1865,1865,1865,0
|
|
20240415,154800,1061738232,1865,1865,1865,1865,11192
|
|
20240415,154700,1061738232,1865,1865,1865,1865,0
|
|
20240415,154600,1061738232,1865,1865,1865,1865,0
|
|
20240415,154500,1061738232,1865,1865,1865,1865,0
|
|
20240415,154400,1061738232,1865,1865,1865,1865,0
|
|
20240415,154300,1061738232,1865,1865,1865,1865,0
|
|
20240415,154200,1061738232,1865,1865,1865,1865,0
|
|
20240415,154100,1061738232,1865,1865,1865,1865,0
|
|
20240415,154000,1061738232,1865,1865,1865,1865,0
|
|
20240415,153900,1061738232,1865,1865,1865,1865,0
|
|
20240415,153800,1061738232,1865,1865,1865,1865,0
|
|
20240415,153700,1061738232,1865,1865,1865,1865,0
|
|
20240415,153600,1061738232,1865,1865,1865,1865,0
|
|
20240415,153500,1061738232,1865,1865,1865,1865,0
|
|
20240415,153400,1061738232,1865,1865,1865,1865,0
|
|
20240415,153300,1061738232,1865,1865,1865,1865,0
|
|
20240415,153200,1061738232,1865,1865,1865,1865,0
|
|
20240415,153100,1061738232,1865,1865,1865,1865,0
|
|
20240415,153000,1061738232,1865,1865,1865,1865,11192
|
|
20240415,152900,1040865152,1869,1869,1869,1869,0
|
|
20240415,152800,1040865152,1869,1869,1869,1869,0
|
|
20240415,152700,1040865152,1869,1869,1869,1869,0
|
|
20240415,152600,1040865152,1869,1869,1869,1869,0
|
|
20240415,152500,1040865152,1869,1869,1869,1869,0
|
|
20240415,152400,1040865152,1869,1869,1869,1869,0
|
|
20240415,152300,1040865152,1869,1869,1869,1869,0
|
|
20240415,152200,1040865152,1869,1869,1869,1869,0
|
|
20240415,152100,1040865152,1869,1869,1869,1869,0
|
|
20240415,152000,1040865152,1869,1869,1869,1869,0
|
|
20240415,151900,1040865152,1869,1869,1869,1869,0
|
|
20240415,151800,1040865152,1869,1869,1869,1869,22
|
|
20240415,151700,1040824034,1869,1868,1870,1865,1807
|
|
20240415,151600,1037449353,1868,1870,1870,1868,246
|
|
20240415,151500,1036989778,1868,1870,1870,1868,4127
|
|
20240415,151400,1029280502,1870,1869,1870,1869,67
|
|
20240415,151300,1029155222,1870,1869,1870,1869,7
|
|
20240415,151200,1029142138,1869,1868,1869,1868,2104
|
|
20240415,151100,1025210467,1869,1867,1869,1867,1056
|
|
20240415,151000,1023237933,1867,1865,1867,1865,992
|
|
20240415,150900,1021386777,1866,1866,1866,1866,0
|
|
20240415,150800,1021386777,1866,1866,1866,1866,35
|
|
20240415,150700,1021321467,1865,1865,1865,1865,3
|
|
20240415,150600,1021315872,1865,1865,1865,1864,1246
|
|
20240415,150500,1018993138,1865,1864,1865,1864,610
|
|
20240415,150400,1017856001,1864,1864,1864,1864,400
|
|
20240415,150300,1017110401,1864,1864,1864,1864,0
|
|
20240415,150200,1017110401,1864,1865,1865,1864,160
|
|
20240415,150100,1016812011,1865,1866,1866,1865,2479
|
|
20240415,150000,1012188667,1866,1866,1866,1866,16
|
|
20240415,145900,1012158811,1867,1867,1867,1866,113
|
|
20240415,145800,1011947890,1865,1865,1865,1865,100
|
|
20240415,145700,1011761390,1866,1866,1866,1866,0
|
|
20240415,145600,1011761390,1866,1866,1866,1866,0
|
|
20240415,145500,1011761390,1866,1866,1866,1866,0
|
|
20240415,145400,1011761390,1866,1866,1866,1866,200
|
|
20240415,145300,1011388190,1867,1867,1867,1867,0
|
|
20240415,145200,1011388190,1867,1867,1867,1867,655
|
|
20240415,145100,1010165305,1857,1866,1866,1857,6320
|
|
20240415,145000,998417813,1865,1866,1866,1865,2006
|
|
20240415,144900,994675805,1866,1866,1866,1866,2
|
|
20240415,144800,994672073,1867,1867,1867,1867,0
|
|
20240415,144700,994672073,1867,1866,1867,1866,1012
|
|
20240415,144600,992783579,1866,1866,1866,1866,4
|
|
20240415,144500,992776115,1866,1865,1866,1865,286
|
|
20240415,144400,992242661,1863,1863,1863,1863,1000
|
|
20240415,144300,990379661,1863,1865,1865,1862,2092
|
|
20240415,144200,986482165,1864,1864,1864,1864,48
|
|
20240415,144100,986392693,1864,1863,1865,1863,332
|
|
20240415,144000,985774074,1865,1865,1865,1864,577
|
|
20240415,143900,984698543,1865,1865,1865,1865,0
|
|
20240415,143800,984698543,1865,1865,1865,1865,0
|
|
20240415,143700,984698543,1865,1865,1865,1864,302
|
|
20240415,143600,984135609,1865,1865,1865,1865,5
|
|
20240415,143500,984126284,1866,1866,1866,1866,0
|
|
20240415,143400,984126284,1866,1866,1866,1866,3
|
|
20240415,143300,984120686,1866,1866,1866,1866,1
|
|
20240415,143200,984118820,1866,1866,1866,1866,0
|
|
20240415,143100,984118820,1866,1866,1866,1866,0
|
|
20240415,143000,984118820,1866,1866,1866,1866,290
|
|
20240415,142900,983577680,1867,1867,1867,1867,0
|
|
20240415,142800,983577680,1867,1867,1867,1867,2
|
|
20240415,142700,983573946,1861,1865,1865,1861,5000
|
|
20240415,142600,974264718,1867,1867,1867,1867,45
|
|
20240415,142500,974180703,1865,1865,1865,1865,0
|
|
20240415,142400,974180703,1865,1865,1865,1865,0
|
|
20240415,142300,974180703,1865,1865,1865,1865,0
|
|
20240415,142200,974180703,1865,1865,1865,1865,20
|
|
20240415,142100,974143403,1867,1867,1867,1867,0
|
|
20240415,142000,974143403,1867,1867,1867,1867,0
|
|
20240415,141900,974143403,1867,1867,1867,1867,0
|
|
20240415,141800,974143403,1867,1867,1867,1867,0
|
|
20240415,141700,974143403,1867,1867,1867,1867,0
|
|
20240415,141600,974143403,1867,1867,1867,1867,268
|
|
20240415,141500,973643047,1867,1867,1867,1867,0
|
|
20240415,141400,973643047,1867,1864,1867,1864,342
|
|
20240415,141300,973005556,1865,1865,1865,1865,3
|
|
20240415,141200,972999961,1864,1865,1865,1864,2336
|
|
20240415,141100,968645096,1866,1867,1867,1866,2358
|
|
20240415,141000,964245067,1867,1870,1870,1867,1437
|
|
20240415,140900,961562185,1866,1866,1866,1866,0
|
|
20240415,140800,961562185,1866,1866,1866,1866,17
|
|
20240415,140700,961530463,1866,1866,1866,1866,0
|
|
20240415,140600,961530463,1866,1866,1866,1866,0
|
|
20240415,140500,961530463,1866,1866,1866,1866,0
|
|
20240415,140400,961530463,1866,1869,1869,1866,4307
|
|
20240415,140300,953493336,1870,1870,1870,1870,5000
|
|
20240415,140200,944143336,1870,1870,1870,1870,489
|
|
20240415,140100,943228906,1871,1871,1871,1871,1
|
|
20240415,140000,943227035,1871,1870,1871,1870,203
|
|
20240415,135900,942847422,1871,1871,1871,1871,0
|
|
20240415,135800,942847422,1871,1870,1871,1870,8
|
|
20240415,135700,942832457,1871,1871,1871,1871,0
|
|
20240415,135600,942832457,1871,1870,1871,1870,201
|
|
20240415,135500,942456586,1871,1870,1871,1870,72
|
|
20240415,135400,942321924,1870,1870,1870,1870,50
|
|
20240415,135300,942228424,1871,1871,1871,1871,0
|
|
20240415,135200,942228424,1871,1871,1871,1871,31
|
|
20240415,135100,942170423,1870,1870,1870,1870,1010
|
|
20240415,135000,940281723,1870,1870,1870,1870,5
|
|
20240415,134900,940272373,1870,1870,1870,1870,53
|
|
20240415,134800,940173263,1871,1871,1871,1871,79
|
|
20240415,134700,940025454,1871,1871,1871,1871,11
|
|
20240415,134600,940004873,1870,1870,1870,1870,1050
|
|
20240415,134500,938041373,1870,1872,1872,1870,1301
|
|
20240415,134400,935608501,1871,1871,1871,1871,2832
|
|
20240415,134300,930309829,1872,1872,1872,1872,60
|
|
20240415,134200,930197509,1872,1872,1872,1872,0
|
|
20240415,134100,930197509,1872,1872,1872,1872,2
|
|
20240415,134000,930193765,1872,1872,1872,1872,9
|
|
20240415,133900,930176917,1872,1872,1872,1872,10
|
|
20240415,133800,930158197,1872,1872,1872,1872,73
|
|
20240415,133700,930021541,1872,1872,1872,1872,10
|
|
20240415,133600,930002821,1871,1871,1871,1871,600
|
|
20240415,133500,928880221,1872,1871,1872,1871,415
|
|
20240415,133400,928103745,1872,1872,1872,1872,0
|
|
20240415,133300,928103745,1872,1872,1872,1871,256
|
|
20240415,133200,927624613,1872,1871,1872,1871,361
|
|
20240415,133100,926948943,1871,1871,1871,1871,697
|
|
20240415,133000,925644856,1870,1870,1870,1870,141
|
|
20240415,132900,925381186,1870,1871,1871,1870,1108
|
|
20240415,132800,923308726,1871,1870,1871,1870,2941
|
|
20240415,132700,917806215,1871,1863,1871,1863,22299
|
|
20240415,132600,876166844,1862,1861,1862,1861,1690
|
|
20240415,132500,873020452,1861,1861,1861,1861,15
|
|
20240415,132400,872992537,1861,1861,1861,1861,1
|
|
20240415,132300,872990676,1860,1859,1860,1859,7482
|
|
20240415,132200,859076433,1858,1858,1858,1858,948
|
|
20240415,132100,857315049,1858,1858,1858,1858,116
|
|
20240415,132000,857099521,1858,1858,1858,1858,105
|
|
20240415,131900,856904431,1858,1858,1858,1858,7
|
|
20240415,131800,856891425,1858,1858,1858,1858,491
|
|
20240415,131700,855979147,1859,1859,1859,1859,0
|
|
20240415,131600,855979147,1859,1859,1859,1859,50
|
|
20240415,131500,855886197,1859,1859,1859,1859,0
|
|
20240415,131400,855886197,1859,1859,1859,1859,1
|
|
20240415,131300,855884338,1859,1859,1859,1859,0
|
|
20240415,131200,855884338,1859,1859,1859,1859,0
|
|
20240415,131100,855884338,1859,1859,1859,1859,0
|
|
20240415,131000,855884338,1859,1859,1859,1859,500
|
|
20240415,130900,854954838,1859,1859,1859,1859,550
|
|
20240415,130800,853932388,1861,1861,1861,1861,0
|
|
20240415,130700,853932388,1861,1861,1861,1861,0
|
|
20240415,130600,853932388,1861,1860,1861,1855,4100
|
|
20240415,130500,846305937,1858,1860,1860,1858,4001
|
|
20240415,130400,838872077,1859,1854,1859,1854,2827
|
|
20240415,130300,833620555,1854,1854,1854,1854,1
|
|
20240415,130200,833618701,1858,1858,1858,1858,0
|
|
20240415,130100,833618701,1858,1858,1858,1858,1
|
|
20240415,130000,833616843,1854,1857,1858,1854,6198
|
|
20240415,125900,822121371,1857,1857,1857,1857,300
|
|
20240415,125800,821564271,1857,1857,1857,1857,0
|
|
20240415,125700,821564271,1857,1857,1857,1857,151
|
|
20240415,125600,821283864,1857,1857,1857,1857,9
|
|
20240415,125500,821267151,1854,1854,1854,1854,0
|
|
20240415,125400,821267151,1854,1854,1854,1854,513
|
|
20240415,125300,820316049,1854,1857,1857,1854,4001
|
|
20240415,125200,812897235,1858,1858,1858,1858,31
|
|
20240415,125100,812839637,1858,1858,1858,1858,0
|
|
20240415,125000,812839637,1858,1858,1858,1858,0
|
|
20240415,124900,812839637,1858,1858,1858,1858,0
|
|
20240415,124800,812839637,1858,1857,1858,1857,502
|
|
20240415,124700,811907422,1858,1857,1858,1857,1527
|
|
20240415,124600,809070808,1857,1857,1857,1855,22
|
|
20240415,124500,809029956,1857,1855,1857,1855,2
|
|
20240415,124400,809026244,1857,1857,1857,1857,0
|
|
20240415,124300,809026244,1857,1857,1857,1857,0
|
|
20240415,124200,809026244,1857,1857,1857,1857,11
|
|
20240415,124100,809005817,1857,1857,1857,1857,0
|
|
20240415,124000,809005817,1857,1858,1858,1857,146
|
|
20240415,123900,808734694,1857,1857,1857,1857,255
|
|
20240415,123800,808261159,1857,1857,1857,1857,995
|
|
20240415,123700,806413444,1856,1856,1856,1856,73
|
|
20240415,123600,806277956,1856,1855,1856,1855,1070
|
|
20240415,123500,804293031,1855,1855,1855,1855,5
|
|
20240415,123400,804283756,1855,1855,1855,1855,130
|
|
20240415,123300,804042606,1854,1854,1854,1854,0
|
|
20240415,123200,804042606,1854,1854,1854,1854,0
|
|
20240415,123100,804042606,1854,1854,1854,1854,100
|
|
20240415,123000,803857206,1853,1853,1853,1853,0
|
|
20240415,122900,803857206,1853,1853,1853,1853,0
|
|
20240415,122800,803857206,1853,1853,1853,1853,0
|
|
20240415,122700,803857206,1853,1853,1853,1853,0
|
|
20240415,122600,803857206,1853,1853,1853,1853,10
|
|
20240415,122500,803838676,1852,1852,1852,1852,1400
|
|
20240415,122400,801245876,1852,1852,1852,1852,0
|
|
20240415,122300,801245876,1852,1852,1852,1852,1365
|
|
20240415,122200,798717896,1851,1852,1852,1851,320
|
|
20240415,122100,798125476,1852,1852,1852,1852,5
|
|
20240415,122000,798116216,1851,1851,1851,1851,0
|
|
20240415,121900,798116216,1851,1851,1851,1851,0
|
|
20240415,121800,798116216,1851,1851,1851,1851,500
|
|
20240415,121700,797190716,1851,1851,1851,1851,3314
|
|
20240415,121600,791056502,1851,1851,1851,1851,2
|
|
20240415,121500,791052800,1852,1851,1852,1851,330
|
|
20240415,121400,790441940,1851,1851,1851,1851,605
|
|
20240415,121300,789322085,1852,1852,1852,1852,10
|
|
20240415,121200,789303565,1852,1852,1852,1852,12
|
|
20240415,121100,789281341,1852,1851,1852,1851,710
|
|
20240415,121000,787967121,1852,1852,1852,1852,6
|
|
20240415,120900,787956009,1852,1852,1852,1852,122
|
|
20240415,120800,787730065,1852,1852,1852,1852,100
|
|
20240415,120700,787544865,1852,1852,1852,1852,1056
|
|
20240415,120600,785589153,1852,1853,1853,1852,2369
|
|
20240415,120500,781200153,1853,1853,1853,1853,1900
|
|
20240415,120400,777679453,1854,1854,1854,1854,330
|
|
20240415,120300,777067633,1854,1854,1854,1854,0
|
|
20240415,120200,777067633,1854,1854,1854,1854,0
|
|
20240415,120100,777067633,1854,1854,1854,1854,0
|
|
20240415,120000,777067633,1854,1854,1854,1854,50
|
|
20240415,115900,776974933,1854,1854,1854,1854,0
|
|
20240415,115800,776974933,1854,1854,1854,1854,0
|
|
20240415,115700,776974933,1854,1854,1854,1854,0
|
|
20240415,115600,776974933,1854,1854,1854,1854,0
|
|
20240415,115500,776974933,1854,1854,1854,1854,0
|
|
20240415,115400,776974933,1854,1854,1854,1854,0
|
|
20240415,115300,776974933,1854,1854,1854,1854,0
|
|
20240415,115200,776974933,1854,1854,1854,1854,2
|
|
20240415,115100,776971225,1855,1855,1855,1855,0
|
|
20240415,115000,776971225,1855,1855,1855,1855,0
|
|
20240415,114900,776971225,1855,1855,1855,1855,1
|
|
20240415,114800,776969370,1854,1854,1854,1854,0
|
|
20240415,114700,776969370,1854,1854,1854,1854,5
|
|
20240415,114600,776960100,1854,1854,1854,1854,739
|
|
20240415,114500,775589994,1853,1854,1854,1853,37
|
|
20240415,114400,775521397,1854,1854,1854,1854,75
|
|
20240415,114300,775382347,1853,1853,1853,1853,0
|
|
20240415,114200,775382347,1853,1853,1853,1853,0
|
|
20240415,114100,775382347,1853,1853,1853,1853,1887
|
|
20240415,114000,771885736,1853,1853,1853,1853,0
|
|
20240415,113900,771885736,1853,1853,1853,1853,565
|
|
20240415,113800,770838791,1852,1852,1852,1852,0
|
|
20240415,113700,770838791,1852,1852,1852,1852,0
|
|
20240415,113600,770838791,1852,1853,1853,1852,4312
|
|
20240415,113500,762852695,1853,1855,1855,1853,1041
|
|
20240415,113400,760923720,1853,1853,1853,1853,2
|
|
20240415,113300,760920014,1853,1853,1853,1853,0
|
|
20240415,113200,760920014,1853,1854,1854,1853,211
|
|
20240415,113100,760529020,1855,1855,1855,1855,0
|
|
20240415,113000,760529020,1855,1855,1855,1855,6
|
|
20240415,112900,760517890,1855,1855,1855,1855,32
|
|
20240415,112800,760458530,1853,1853,1853,1853,0
|
|
20240415,112700,760458530,1853,1853,1853,1853,0
|
|
20240415,112600,760458530,1853,1853,1854,1853,966
|
|
20240415,112500,758668531,1854,1854,1854,1854,50
|
|
20240415,112400,758575831,1854,1854,1854,1854,0
|
|
20240415,112300,758575831,1854,1854,1854,1854,10
|
|
20240415,112200,758557291,1854,1854,1854,1854,6
|
|
20240415,112100,758546167,1854,1854,1854,1854,301
|
|
20240415,112000,757988113,1854,1854,1854,1854,628
|
|
20240415,111900,756823801,1855,1855,1855,1855,872
|
|
20240415,111800,755206241,1854,1854,1854,1854,0
|
|
20240415,111700,755206241,1854,1854,1854,1854,67
|
|
20240415,111600,755082023,1854,1854,1854,1854,0
|
|
20240415,111500,755082023,1854,1854,1854,1854,0
|
|
20240415,111400,755082023,1854,1854,1854,1854,800
|
|
20240415,111300,753598823,1854,1854,1854,1854,124
|
|
20240415,111200,753368927,1854,1854,1854,1854,0
|
|
20240415,111100,753368927,1854,1853,1854,1853,333
|
|
20240415,111000,752751546,1853,1853,1853,1853,0
|
|
20240415,110900,752751546,1853,1853,1853,1853,0
|
|
20240415,110800,752751546,1853,1855,1855,1853,13
|
|
20240415,110700,752727433,1852,1852,1852,1852,145
|
|
20240415,110600,752458893,1852,1852,1852,1852,2756
|
|
20240415,110500,747354781,1852,1853,1853,1852,11
|
|
20240415,110400,747334399,1852,1852,1852,1852,0
|
|
20240415,110300,747334399,1852,1852,1852,1852,0
|
|
20240415,110200,747334399,1852,1852,1852,1852,0
|
|
20240415,110100,747334399,1852,1855,1855,1852,940
|
|
20240415,110000,745591661,1855,1855,1855,1855,0
|
|
20240415,105900,745591661,1855,1855,1855,1855,10
|
|
20240415,105800,745573111,1853,1853,1853,1853,99
|
|
20240415,105700,745389664,1853,1853,1853,1853,1921
|
|
20240415,105600,741830051,1853,1853,1853,1853,694
|
|
20240415,105500,740544069,1853,1853,1853,1853,1001
|
|
20240415,105400,738689216,1853,1853,1853,1853,0
|
|
20240415,105300,738689216,1853,1852,1853,1852,114
|
|
20240415,105200,738477988,1852,1852,1852,1852,0
|
|
20240415,105100,738477988,1852,1852,1852,1852,32
|
|
20240415,105000,738418724,1852,1851,1852,1851,57
|
|
20240415,104900,738313161,1853,1853,1853,1853,5
|
|
20240415,104800,738303896,1851,1851,1851,1851,0
|
|
20240415,104700,738303896,1851,1851,1851,1851,0
|
|
20240415,104600,738303896,1851,1852,1852,1851,500
|
|
20240415,104500,737378136,1853,1853,1853,1853,2
|
|
20240415,104400,737374430,1853,1853,1853,1853,0
|
|
20240415,104300,737374430,1853,1853,1853,1853,11
|
|
20240415,104200,737354047,1853,1853,1853,1853,10
|
|
20240415,104100,737335517,1853,1850,1853,1850,830
|
|
20240415,104000,735799912,1850,1850,1850,1850,194
|
|
20240415,103900,735441012,1850,1850,1850,1850,139
|
|
20240415,103800,735183862,1849,1850,1850,1849,205
|
|
20240415,103700,734804802,1850,1850,1850,1850,803
|
|
20240415,103600,733319252,1850,1850,1850,1848,10991
|
|
20240415,103500,712999303,1850,1850,1850,1850,1001
|
|
20240415,103400,711147453,1850,1852,1853,1850,5388
|
|
20240415,103300,701175703,1853,1853,1853,1853,0
|
|
20240415,103200,701175703,1853,1852,1853,1852,23
|
|
20240415,103100,701133086,1851,1851,1851,1851,70
|
|
20240415,103000,701003516,1851,1851,1851,1851,1300
|
|
20240415,102900,698597216,1851,1852,1852,1851,1000
|
|
20240415,102800,696746115,1853,1853,1853,1853,30
|
|
20240415,102700,696690525,1852,1852,1852,1852,73
|
|
20240415,102600,696555329,1852,1852,1852,1852,380
|
|
20240415,102500,695851569,1852,1852,1852,1852,0
|
|
20240415,102400,695851569,1852,1850,1852,1850,3762
|
|
20240415,102300,688889336,1850,1850,1850,1849,19224
|
|
20240415,102200,653326911,1851,1851,1851,1850,5542
|
|
20240415,102100,643072996,1851,1851,1851,1851,220
|
|
20240415,102000,642665776,1851,1852,1852,1851,2519
|
|
20240415,101900,638001740,1853,1854,1854,1853,1570
|
|
20240415,101800,635092501,1854,1854,1854,1854,115
|
|
20240415,101700,634879291,1855,1855,1855,1855,1002
|
|
20240415,101600,633020581,1854,1854,1854,1854,200
|
|
20240415,101500,632649781,1854,1855,1855,1854,8526
|
|
20240415,101400,616834706,1856,1856,1856,1856,245
|
|
20240415,101300,616379986,1856,1856,1856,1856,6093
|
|
20240415,101200,605071378,1857,1857,1857,1857,1
|
|
20240415,101100,605069521,1857,1858,1858,1856,3436
|
|
20240415,101000,598691785,1858,1858,1858,1858,110
|
|
20240415,100900,598487405,1858,1858,1858,1858,100
|
|
20240415,100800,598301605,1858,1858,1858,1858,0
|
|
20240415,100700,598301605,1858,1858,1858,1858,10
|
|
20240415,100600,598283025,1858,1858,1858,1858,10
|
|
20240415,100500,598264445,1860,1860,1860,1860,1
|
|
20240415,100400,598262585,1859,1859,1859,1859,2000
|
|
20240415,100300,594544585,1859,1858,1859,1858,26
|
|
20240415,100200,594496276,1858,1858,1858,1858,103
|
|
20240415,100100,594304902,1856,1858,1858,1856,381
|
|
20240415,100000,593597762,1856,1858,1858,1855,275
|
|
20240415,095900,593087593,1856,1856,1858,1856,24
|
|
20240415,095800,593043045,1856,1857,1858,1855,3997
|
|
20240415,095700,585623348,1857,1858,1858,1857,152
|
|
20240415,095600,585341032,1859,1859,1859,1859,6
|
|
20240415,095500,585329878,1859,1856,1859,1856,213
|
|
20240415,095400,584934547,1856,1856,1856,1856,3331
|
|
20240415,095300,578752211,1855,1856,1856,1855,1360
|
|
20240415,095200,576229410,1856,1856,1856,1856,702
|
|
20240415,095100,574926498,1859,1857,1859,1857,8
|
|
20240415,095000,574911640,1858,1858,1858,1858,10
|
|
20240415,094900,574893060,1859,1857,1859,1856,61
|
|
20240415,094800,574779787,1859,1859,1859,1859,2
|
|
20240415,094700,574776069,1859,1859,1859,1859,13
|
|
20240415,094600,574751902,1858,1858,1858,1858,2
|
|
20240415,094500,574748186,1860,1859,1860,1859,12
|
|
20240415,094400,574725873,1859,1859,1859,1859,500
|
|
20240415,094300,573796373,1859,1859,1859,1859,0
|
|
20240415,094200,573796373,1859,1859,1860,1858,10
|
|
20240415,094100,573777783,1858,1856,1858,1856,7893
|
|
20240415,094000,559117208,1857,1858,1858,1857,1100
|
|
20240415,093900,557074507,1858,1857,1858,1857,4300
|
|
20240415,093800,549089082,1857,1857,1857,1857,100
|
|
20240415,093700,548903382,1855,1857,1857,1855,1054
|
|
20240415,093600,546947612,1857,1857,1857,1857,1851
|
|
20240415,093500,543510305,1857,1857,1857,1857,80
|
|
20240415,093400,543361745,1858,1849,1858,1849,4612
|
|
20240415,093300,534834093,1849,1850,1853,1849,1387
|
|
20240415,093200,532266164,1849,1855,1855,1849,27916
|
|
20240415,093100,480589159,1855,1858,1858,1855,236
|
|
20240415,093000,480151019,1858,1858,1859,1858,1411
|
|
20240415,092900,477528600,1858,1858,1858,1858,2
|
|
20240415,092800,477524884,1857,1856,1857,1853,6011
|
|
20240415,092700,466370493,1856,1852,1856,1852,7785
|
|
20240415,092600,451944421,1852,1853,1853,1852,1870
|
|
20240415,092500,448480627,1853,1853,1853,1852,1136
|
|
20240415,092400,446376624,1853,1853,1853,1852,2249
|
|
20240415,092300,442210304,1853,1853,1853,1853,76
|
|
20240415,092200,442069476,1853,1853,1853,1852,1089
|
|
20240415,092100,440051560,1853,1854,1854,1852,6335
|
|
20240415,092000,428316845,1854,1856,1856,1854,5390
|
|
20240415,091900,418318162,1856,1857,1859,1856,1424
|
|
20240415,091800,415673914,1858,1861,1861,1858,10029
|
|
20240415,091700,397025795,1859,1859,1859,1859,0
|
|
20240415,091600,397025795,1859,1861,1861,1859,1006
|
|
20240415,091500,395155400,1860,1861,1861,1860,6456
|
|
20240415,091400,383146951,1860,1867,1867,1860,7448
|
|
20240415,091300,369275940,1867,1867,1867,1866,335
|
|
20240415,091200,368650517,1867,1868,1868,1867,132
|
|
20240415,091100,368403991,1868,1868,1868,1868,30
|
|
20240415,091000,368347951,1868,1870,1870,1868,367
|
|
20240415,090900,367661676,1872,1871,1873,1870,726
|
|
20240415,090800,366304001,1873,1863,1873,1862,13178
|
|
20240415,090700,341717539,1863,1862,1864,1860,3569
|
|
20240415,090600,335073931,1860,1862,1864,1859,6295
|
|
20240415,090500,323366947,1860,1862,1865,1860,6920
|
|
20240415,090400,310487030,1861,1874,1874,1861,17750
|
|
20240415,090300,277326523,1874,1874,1875,1874,903
|
|
20240415,090200,275634231,1874,1876,1877,1874,1881
|
|
20240415,090100,272107712,1874,1872,1879,1872,4872
|
|
20240415,090000,262980941,1873,1871,1904,1871,136090
|