602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185900,359871443,1698,1698,1698,1698,1885
|
|
20240412,185800,359871443,1698,1698,1698,1698,0
|
|
20240412,185700,359871443,1698,1698,1698,1698,0
|
|
20240412,185600,359871443,1698,1698,1698,1698,0
|
|
20240412,185500,359871443,1698,1698,1698,1698,0
|
|
20240412,185400,359871443,1698,1698,1698,1698,0
|
|
20240412,185300,359871443,1698,1698,1698,1698,0
|
|
20240412,185200,359871443,1698,1698,1698,1698,0
|
|
20240412,185100,359871443,1698,1698,1698,1698,0
|
|
20240412,185000,359871443,1698,1698,1698,1698,0
|
|
20240412,184900,359871443,1698,1698,1698,1698,0
|
|
20240412,184800,359871443,1698,1698,1698,1698,0
|
|
20240412,184700,359871443,1698,1698,1698,1698,0
|
|
20240412,184600,359871443,1698,1698,1698,1698,0
|
|
20240412,184500,359871443,1698,1698,1698,1698,0
|
|
20240412,184400,359871443,1698,1698,1698,1698,0
|
|
20240412,184300,359871443,1698,1698,1698,1698,0
|
|
20240412,184200,359871443,1698,1698,1698,1698,0
|
|
20240412,184100,359871443,1698,1698,1698,1698,0
|
|
20240412,184000,359871443,1698,1698,1698,1698,0
|
|
20240412,183900,359871443,1698,1698,1698,1698,0
|
|
20240412,183800,359871443,1698,1698,1698,1698,0
|
|
20240412,183700,359871443,1698,1698,1698,1698,0
|
|
20240412,183600,359871443,1698,1698,1698,1698,0
|
|
20240412,183500,359871443,1698,1698,1698,1698,0
|
|
20240412,183400,359871443,1698,1698,1698,1698,0
|
|
20240412,183300,359871443,1698,1698,1698,1698,0
|
|
20240412,183200,359871443,1698,1698,1698,1698,0
|
|
20240412,183100,359871443,1698,1698,1698,1698,0
|
|
20240412,183000,359871443,1698,1698,1698,1698,0
|
|
20240412,182900,359871443,1698,1698,1698,1698,1885
|
|
20240412,182800,359871443,1698,1698,1698,1698,0
|
|
20240412,182700,359871443,1698,1698,1698,1698,0
|
|
20240412,182600,359871443,1698,1698,1698,1698,0
|
|
20240412,182500,359871443,1698,1698,1698,1698,0
|
|
20240412,182400,359871443,1698,1698,1698,1698,0
|
|
20240412,182300,359871443,1698,1698,1698,1698,0
|
|
20240412,182200,359871443,1698,1698,1698,1698,0
|
|
20240412,182100,359871443,1698,1698,1698,1698,0
|
|
20240412,182000,359871443,1698,1698,1698,1698,0
|
|
20240412,181900,359871443,1698,1698,1698,1698,0
|
|
20240412,181800,359871443,1698,1698,1698,1698,0
|
|
20240412,181700,359871443,1698,1698,1698,1698,0
|
|
20240412,181600,359871443,1698,1698,1698,1698,0
|
|
20240412,181500,359871443,1698,1698,1698,1698,0
|
|
20240412,181400,359871443,1698,1698,1698,1698,0
|
|
20240412,181300,359871443,1698,1698,1698,1698,0
|
|
20240412,181200,359871443,1698,1698,1698,1698,0
|
|
20240412,181100,359871443,1698,1698,1698,1698,0
|
|
20240412,181000,359871443,1698,1698,1698,1698,0
|
|
20240412,180900,359871443,1698,1698,1698,1698,0
|
|
20240412,180800,359871443,1698,1698,1698,1698,0
|
|
20240412,180700,359871443,1698,1698,1698,1698,0
|
|
20240412,180600,359871443,1698,1698,1698,1698,0
|
|
20240412,180500,359871443,1698,1698,1698,1698,0
|
|
20240412,180400,359871443,1698,1698,1698,1698,0
|
|
20240412,180300,359871443,1698,1698,1698,1698,0
|
|
20240412,180200,359871443,1698,1698,1698,1698,0
|
|
20240412,180100,359871443,1698,1698,1698,1698,0
|
|
20240412,180000,359871443,1698,1698,1698,1698,0
|
|
20240412,175900,359871443,1698,1698,1698,1698,1885
|
|
20240412,175800,359871443,1698,1698,1698,1698,0
|
|
20240412,175700,359871443,1698,1698,1698,1698,0
|
|
20240412,175600,359871443,1698,1698,1698,1698,0
|
|
20240412,175500,359871443,1698,1698,1698,1698,0
|
|
20240412,175400,359871443,1698,1698,1698,1698,0
|
|
20240412,175300,359871443,1698,1698,1698,1698,0
|
|
20240412,175200,359871443,1698,1698,1698,1698,0
|
|
20240412,175100,359871443,1698,1698,1698,1698,0
|
|
20240412,175000,359871443,1698,1698,1698,1698,0
|
|
20240412,174900,359871443,1698,1698,1698,1698,0
|
|
20240412,174800,359871443,1698,1698,1698,1698,0
|
|
20240412,174700,359871443,1698,1698,1698,1698,0
|
|
20240412,174600,359871443,1698,1698,1698,1698,0
|
|
20240412,174500,359871443,1698,1698,1698,1698,0
|
|
20240412,174400,359871443,1698,1698,1698,1698,0
|
|
20240412,174300,359871443,1698,1698,1698,1698,0
|
|
20240412,174200,359871443,1698,1698,1698,1698,0
|
|
20240412,174100,359871443,1698,1698,1698,1698,0
|
|
20240412,174000,359871443,1698,1698,1698,1698,0
|
|
20240412,173900,359871443,1698,1698,1698,1698,0
|
|
20240412,173800,359871443,1698,1698,1698,1698,0
|
|
20240412,173700,359871443,1698,1698,1698,1698,0
|
|
20240412,173600,359871443,1698,1698,1698,1698,0
|
|
20240412,173500,359871443,1698,1698,1698,1698,0
|
|
20240412,173400,359871443,1698,1698,1698,1698,0
|
|
20240412,173300,359871443,1698,1698,1698,1698,0
|
|
20240412,173200,359871443,1698,1698,1698,1698,0
|
|
20240412,173100,359871443,1698,1698,1698,1698,0
|
|
20240412,173000,359871443,1698,1698,1698,1698,0
|
|
20240412,172900,359871443,1698,1698,1698,1698,1885
|
|
20240412,172800,359871443,1698,1698,1698,1698,0
|
|
20240412,172700,359871443,1698,1698,1698,1698,0
|
|
20240412,172600,359871443,1698,1698,1698,1698,0
|
|
20240412,172500,359871443,1698,1698,1698,1698,0
|
|
20240412,172400,359871443,1698,1698,1698,1698,0
|
|
20240412,172300,359871443,1698,1698,1698,1698,0
|
|
20240412,172200,359871443,1698,1698,1698,1698,0
|
|
20240412,172100,359871443,1698,1698,1698,1698,0
|
|
20240412,172000,359871443,1698,1698,1698,1698,0
|
|
20240412,171900,359871443,1698,1698,1698,1698,0
|
|
20240412,171800,359871443,1698,1698,1698,1698,0
|
|
20240412,171700,359871443,1698,1698,1698,1698,0
|
|
20240412,171600,359871443,1698,1698,1698,1698,0
|
|
20240412,171500,359871443,1698,1698,1698,1698,0
|
|
20240412,171400,359871443,1698,1698,1698,1698,0
|
|
20240412,171300,359871443,1698,1698,1698,1698,0
|
|
20240412,171200,359871443,1698,1698,1698,1698,0
|
|
20240412,171100,359871443,1698,1698,1698,1698,0
|
|
20240412,171000,359871443,1698,1698,1698,1698,0
|
|
20240412,170900,359871443,1698,1698,1698,1698,0
|
|
20240412,170800,359871443,1698,1698,1698,1698,0
|
|
20240412,170700,359871443,1698,1698,1698,1698,0
|
|
20240412,170600,359871443,1698,1698,1698,1698,0
|
|
20240412,170500,359871443,1698,1698,1698,1698,0
|
|
20240412,170400,359871443,1698,1698,1698,1698,0
|
|
20240412,170300,359871443,1698,1698,1698,1698,0
|
|
20240412,170200,359871443,1698,1698,1698,1698,0
|
|
20240412,170100,359871443,1698,1698,1698,1698,0
|
|
20240412,170000,359871443,1698,1698,1698,1698,0
|
|
20240412,165900,359871443,1698,1698,1698,1698,1885
|
|
20240412,165800,359871443,1698,1698,1698,1698,0
|
|
20240412,165700,359871443,1698,1698,1698,1698,0
|
|
20240412,165600,359871443,1698,1698,1698,1698,0
|
|
20240412,165500,359871443,1698,1698,1698,1698,0
|
|
20240412,165400,359871443,1698,1698,1698,1698,0
|
|
20240412,165300,359871443,1698,1698,1698,1698,0
|
|
20240412,165200,359871443,1698,1698,1698,1698,0
|
|
20240412,165100,359871443,1698,1698,1698,1698,0
|
|
20240412,165000,359871443,1698,1698,1698,1698,0
|
|
20240412,164900,359871443,1698,1698,1698,1698,0
|
|
20240412,164800,359871443,1698,1698,1698,1698,0
|
|
20240412,164700,359871443,1698,1698,1698,1698,0
|
|
20240412,164600,359871443,1698,1698,1698,1698,0
|
|
20240412,164500,359871443,1698,1698,1698,1698,0
|
|
20240412,164400,359871443,1698,1698,1698,1698,0
|
|
20240412,164300,359871443,1698,1698,1698,1698,0
|
|
20240412,164200,359871443,1698,1698,1698,1698,0
|
|
20240412,164100,359871443,1698,1698,1698,1698,0
|
|
20240412,164000,359871443,1698,1698,1698,1698,0
|
|
20240412,163900,359871443,1698,1698,1698,1698,0
|
|
20240412,163800,359871443,1698,1698,1698,1698,0
|
|
20240412,163700,359871443,1698,1698,1698,1698,0
|
|
20240412,163600,359871443,1698,1698,1698,1698,0
|
|
20240412,163500,359871443,1698,1698,1698,1698,0
|
|
20240412,163400,359871443,1698,1698,1698,1698,0
|
|
20240412,163300,359871443,1698,1698,1698,1698,0
|
|
20240412,163200,359871443,1698,1698,1698,1698,0
|
|
20240412,163100,359871443,1698,1698,1698,1698,0
|
|
20240412,163000,359871443,1698,1698,1698,1698,0
|
|
20240412,162900,359871443,1698,1698,1698,1698,1885
|
|
20240412,162800,359871443,1698,1698,1698,1698,0
|
|
20240412,162700,359871443,1698,1698,1698,1698,0
|
|
20240412,162600,359871443,1698,1698,1698,1698,0
|
|
20240412,162500,359871443,1698,1698,1698,1698,0
|
|
20240412,162400,359871443,1698,1698,1698,1698,0
|
|
20240412,162300,359871443,1698,1698,1698,1698,0
|
|
20240412,162200,359871443,1698,1698,1698,1698,0
|
|
20240412,162100,359871443,1698,1698,1698,1698,0
|
|
20240412,162000,359871443,1698,1698,1698,1698,0
|
|
20240412,161900,359871443,1698,1698,1698,1698,0
|
|
20240412,161800,359871443,1698,1698,1698,1698,0
|
|
20240412,161700,359871443,1698,1698,1698,1698,0
|
|
20240412,161600,359871443,1698,1698,1698,1698,0
|
|
20240412,161500,359871443,1698,1698,1698,1698,0
|
|
20240412,161400,359871443,1698,1698,1698,1698,0
|
|
20240412,161300,359871443,1698,1698,1698,1698,0
|
|
20240412,161200,359871443,1698,1698,1698,1698,0
|
|
20240412,161100,359871443,1698,1698,1698,1698,0
|
|
20240412,161000,359871443,1698,1698,1698,1698,0
|
|
20240412,160900,359871443,1698,1698,1698,1698,0
|
|
20240412,160800,359871443,1698,1698,1698,1698,0
|
|
20240412,160700,359871443,1698,1698,1698,1698,0
|
|
20240412,160600,359871443,1698,1698,1698,1698,0
|
|
20240412,160500,359871443,1698,1698,1698,1698,0
|
|
20240412,160400,359871443,1698,1698,1698,1698,0
|
|
20240412,160300,359871443,1698,1698,1698,1698,0
|
|
20240412,160200,359871443,1698,1698,1698,1698,0
|
|
20240412,160100,359871443,1698,1698,1698,1698,0
|
|
20240412,160000,359871443,1698,1698,1698,1698,0
|
|
20240412,155900,359871443,1698,1698,1698,1698,1885
|
|
20240412,155800,359871443,1698,1698,1698,1698,0
|
|
20240412,155700,359871443,1698,1698,1698,1698,0
|
|
20240412,155600,359871443,1698,1698,1698,1698,0
|
|
20240412,155500,359871443,1698,1698,1698,1698,0
|
|
20240412,155400,359871443,1698,1698,1698,1698,0
|
|
20240412,155300,359871443,1698,1698,1698,1698,0
|
|
20240412,155200,359871443,1698,1698,1698,1698,0
|
|
20240412,155100,359871443,1698,1698,1698,1698,0
|
|
20240412,155000,359871443,1698,1698,1698,1698,0
|
|
20240412,154900,359871443,1698,1698,1698,1698,0
|
|
20240412,154800,359871443,1698,1698,1698,1698,0
|
|
20240412,154700,359871443,1698,1698,1698,1698,0
|
|
20240412,154600,359871443,1698,1698,1698,1698,0
|
|
20240412,154500,359871443,1698,1698,1698,1698,0
|
|
20240412,154400,359871443,1698,1698,1698,1698,0
|
|
20240412,154300,359871443,1698,1698,1698,1698,0
|
|
20240412,154200,359871443,1698,1698,1698,1698,0
|
|
20240412,154100,359871443,1698,1698,1698,1698,0
|
|
20240412,154000,359871443,1698,1698,1698,1698,0
|
|
20240412,153900,359871443,1698,1698,1698,1698,0
|
|
20240412,153800,359871443,1698,1698,1698,1698,0
|
|
20240412,153700,359871443,1698,1698,1698,1698,0
|
|
20240412,153600,359871443,1698,1698,1698,1698,0
|
|
20240412,153500,359871443,1698,1698,1698,1698,0
|
|
20240412,153400,359871443,1698,1698,1698,1698,0
|
|
20240412,153300,359871443,1698,1698,1698,1698,0
|
|
20240412,153200,359871443,1698,1698,1698,1698,0
|
|
20240412,153100,359871443,1698,1698,1698,1698,0
|
|
20240412,153000,359871443,1698,1698,1698,1698,1885
|
|
20240412,152900,356670713,1697,1697,1697,1697,0
|
|
20240412,152800,356670713,1697,1697,1697,1697,0
|
|
20240412,152700,356670713,1697,1697,1697,1697,0
|
|
20240412,152600,356670713,1697,1697,1697,1697,0
|
|
20240412,152500,356670713,1697,1697,1697,1697,0
|
|
20240412,152400,356670713,1697,1697,1697,1697,0
|
|
20240412,152300,356670713,1697,1697,1697,1697,0
|
|
20240412,152200,356670713,1697,1697,1697,1697,0
|
|
20240412,152100,356670713,1697,1697,1697,1697,0
|
|
20240412,152000,356670713,1697,1697,1697,1697,0
|
|
20240412,151900,356670713,1697,1698,1698,1697,249
|
|
20240412,151800,356248128,1698,1698,1698,1698,0
|
|
20240412,151700,356248128,1698,1698,1698,1698,74
|
|
20240412,151600,356122476,1698,1698,1698,1697,1848
|
|
20240412,151500,352986018,1698,1698,1698,1698,4100
|
|
20240412,151400,346024218,1698,1698,1698,1697,2658
|
|
20240412,151300,341511203,1703,1703,1703,1703,193
|
|
20240412,151200,341182524,1698,1698,1698,1698,0
|
|
20240412,151100,341182524,1698,1698,1698,1698,200
|
|
20240412,151000,340842924,1703,1703,1703,1703,7
|
|
20240412,150900,340831003,1703,1703,1703,1703,0
|
|
20240412,150800,340831003,1703,1703,1703,1703,22
|
|
20240412,150700,340793537,1706,1706,1706,1706,0
|
|
20240412,150600,340793537,1706,1706,1706,1706,0
|
|
20240412,150500,340793537,1706,1706,1706,1706,0
|
|
20240412,150400,340793537,1706,1706,1706,1706,0
|
|
20240412,150300,340793537,1706,1706,1706,1706,0
|
|
20240412,150200,340793537,1706,1706,1706,1706,0
|
|
20240412,150100,340793537,1706,1706,1706,1706,0
|
|
20240412,150000,340793537,1706,1706,1706,1706,0
|
|
20240412,145900,340793537,1706,1706,1706,1706,0
|
|
20240412,145800,340793537,1706,1706,1706,1706,0
|
|
20240412,145700,340793537,1706,1706,1706,1706,0
|
|
20240412,145600,340793537,1706,1706,1706,1706,0
|
|
20240412,145500,340793537,1706,1697,1706,1697,530
|
|
20240412,145400,339893941,1698,1698,1698,1698,100
|
|
20240412,145300,339724141,1698,1698,1698,1698,142
|
|
20240412,145200,339483025,1698,1698,1699,1698,3
|
|
20240412,145100,339477930,1699,1702,1702,1698,35
|
|
20240412,145000,339418489,1706,1706,1706,1706,0
|
|
20240412,144900,339418489,1706,1705,1706,1705,10
|
|
20240412,144800,339401435,1698,1699,1699,1698,898
|
|
20240412,144700,337876521,1706,1706,1706,1706,0
|
|
20240412,144600,337876521,1706,1704,1706,1704,32
|
|
20240412,144500,337821979,1698,1698,1698,1698,500
|
|
20240412,144400,336972979,1698,1704,1704,1698,87
|
|
20240412,144300,336825169,1705,1705,1705,1705,10
|
|
20240412,144200,336808119,1703,1703,1703,1703,1
|
|
20240412,144100,336806416,1704,1704,1704,1704,2
|
|
20240412,144000,336803008,1706,1706,1706,1706,0
|
|
20240412,143900,336803008,1706,1706,1706,1706,0
|
|
20240412,143800,336803008,1706,1705,1706,1705,84
|
|
20240412,143700,336659730,1705,1705,1705,1705,101
|
|
20240412,143600,336487525,1705,1705,1705,1705,0
|
|
20240412,143500,336487525,1705,1705,1705,1705,200
|
|
20240412,143400,336146525,1705,1706,1706,1705,62
|
|
20240412,143300,336040756,1697,1697,1697,1697,3525
|
|
20240412,143200,330058831,1697,1697,1697,1697,2416
|
|
20240412,143100,325958879,1707,1707,1707,1707,0
|
|
20240412,143000,325958879,1707,1707,1707,1707,0
|
|
20240412,142900,325958879,1707,1707,1707,1707,10
|
|
20240412,142800,325941809,1707,1707,1707,1707,2
|
|
20240412,142700,325938395,1696,1701,1701,1696,15040
|
|
20240412,142600,300422728,1708,1708,1708,1708,13
|
|
20240412,142500,300400524,1708,1708,1708,1708,1
|
|
20240412,142400,300398816,1708,1708,1708,1708,85
|
|
20240412,142300,300253636,1708,1708,1708,1708,0
|
|
20240412,142200,300253636,1708,1708,1708,1708,20
|
|
20240412,142100,300219476,1708,1702,1708,1701,307
|
|
20240412,142000,299696957,1708,1708,1708,1708,0
|
|
20240412,141900,299696957,1708,1708,1708,1708,8
|
|
20240412,141800,299683293,1708,1705,1708,1702,221
|
|
20240412,141700,299307120,1709,1709,1709,1709,0
|
|
20240412,141600,299307120,1709,1709,1709,1709,0
|
|
20240412,141500,299307120,1709,1709,1709,1709,500
|
|
20240412,141400,298452620,1709,1709,1709,1709,0
|
|
20240412,141300,298452620,1709,1708,1709,1708,2201
|
|
20240412,141200,294691374,1708,1708,1708,1708,159
|
|
20240412,141100,294419802,1708,1708,1708,1708,0
|
|
20240412,141000,294419802,1708,1708,1708,1708,1800
|
|
20240412,140900,291345402,1709,1709,1709,1709,0
|
|
20240412,140800,291345402,1709,1709,1709,1709,0
|
|
20240412,140700,291345402,1709,1709,1709,1709,0
|
|
20240412,140600,291345402,1709,1704,1709,1704,279
|
|
20240412,140500,290868778,1702,1702,1702,1702,0
|
|
20240412,140400,290868778,1702,1702,1702,1702,0
|
|
20240412,140300,290868778,1702,1702,1702,1702,599
|
|
20240412,140200,289849280,1702,1702,1702,1702,10
|
|
20240412,140100,289832260,1698,1698,1698,1698,0
|
|
20240412,140000,289832260,1698,1698,1698,1698,63
|
|
20240412,135900,289725286,1698,1698,1698,1698,0
|
|
20240412,135800,289725286,1698,1698,1698,1696,2098
|
|
20240412,135700,286166930,1696,1698,1702,1696,409
|
|
20240412,135600,285472467,1698,1698,1698,1698,41
|
|
20240412,135500,285402849,1698,1697,1698,1697,174
|
|
20240412,135400,285107461,1697,1697,1697,1697,0
|
|
20240412,135300,285107461,1697,1698,1698,1697,519
|
|
20240412,135200,284226699,1698,1698,1698,1698,677
|
|
20240412,135100,283077153,1699,1699,1699,1698,1694
|
|
20240412,135000,280200047,1701,1701,1701,1701,0
|
|
20240412,134900,280200047,1701,1701,1701,1701,0
|
|
20240412,134800,280200047,1701,1701,1701,1701,0
|
|
20240412,134700,280200047,1701,1701,1701,1701,0
|
|
20240412,134600,280200047,1701,1701,1701,1701,0
|
|
20240412,134500,280200047,1701,1701,1701,1701,0
|
|
20240412,134400,280200047,1701,1701,1701,1701,1
|
|
20240412,134300,280198346,1697,1697,1697,1697,0
|
|
20240412,134200,280198346,1697,1697,1697,1697,0
|
|
20240412,134100,280198346,1697,1697,1701,1697,632
|
|
20240412,134000,279125802,1701,1701,1701,1701,30
|
|
20240412,133900,279074772,1701,1701,1701,1701,0
|
|
20240412,133800,279074772,1701,1701,1701,1701,0
|
|
20240412,133700,279074772,1701,1701,1701,1696,15907
|
|
20240412,133600,252088050,1701,1701,1701,1701,8
|
|
20240412,133500,252074442,1702,1702,1702,1702,0
|
|
20240412,133400,252074442,1702,1702,1702,1702,360
|
|
20240412,133300,251461722,1701,1701,1701,1701,0
|
|
20240412,133200,251461722,1701,1701,1701,1701,10
|
|
20240412,133100,251444712,1701,1701,1701,1701,0
|
|
20240412,133000,251444712,1701,1701,1701,1701,0
|
|
20240412,132900,251444712,1701,1701,1701,1701,0
|
|
20240412,132800,251444712,1701,1701,1701,1701,1058
|
|
20240412,132700,249645054,1701,1701,1701,1701,0
|
|
20240412,132600,249645054,1701,1701,1701,1701,770
|
|
20240412,132500,248335284,1697,1697,1697,1697,261
|
|
20240412,132400,247892367,1697,1697,1697,1697,1448
|
|
20240412,132300,245435111,1697,1697,1697,1697,0
|
|
20240412,132200,245435111,1697,1697,1697,1697,285
|
|
20240412,132100,244951466,1696,1696,1696,1696,76
|
|
20240412,132000,244822570,1697,1698,1698,1697,212
|
|
20240412,131900,244462794,1700,1701,1701,1700,400
|
|
20240412,131800,243782694,1696,1696,1696,1696,610
|
|
20240412,131700,242748134,1696,1696,1696,1696,0
|
|
20240412,131600,242748134,1696,1696,1696,1696,2671
|
|
20240412,131500,238218118,1697,1697,1697,1697,1000
|
|
20240412,131400,236521118,1702,1702,1702,1702,0
|
|
20240412,131300,236521118,1702,1702,1702,1702,0
|
|
20240412,131200,236521118,1702,1702,1702,1702,0
|
|
20240412,131100,236521118,1702,1702,1702,1702,0
|
|
20240412,131000,236521118,1702,1702,1702,1702,0
|
|
20240412,130900,236521118,1702,1702,1702,1702,0
|
|
20240412,130800,236521118,1702,1702,1702,1702,100
|
|
20240412,130700,236350918,1702,1702,1702,1702,2
|
|
20240412,130600,236347514,1702,1702,1702,1702,0
|
|
20240412,130500,236347514,1702,1702,1702,1702,30
|
|
20240412,130400,236296454,1702,1702,1702,1702,5
|
|
20240412,130300,236287944,1702,1702,1702,1702,1
|
|
20240412,130200,236286242,1695,1695,1695,1695,0
|
|
20240412,130100,236286242,1695,1695,1695,1695,0
|
|
20240412,130000,236286242,1695,1696,1696,1695,1194
|
|
20240412,125900,234261915,1695,1695,1695,1695,0
|
|
20240412,125800,234261915,1695,1702,1702,1695,11
|
|
20240412,125700,234243263,1695,1702,1703,1695,2086
|
|
20240412,125600,230705405,1702,1702,1702,1702,0
|
|
20240412,125500,230705405,1702,1700,1702,1696,5062
|
|
20240412,125400,222116606,1703,1703,1703,1703,0
|
|
20240412,125300,222116606,1703,1703,1703,1703,1
|
|
20240412,125200,222114903,1701,1702,1702,1701,3
|
|
20240412,125100,222109799,1703,1703,1703,1703,2
|
|
20240412,125000,222106393,1699,1699,1699,1699,2000
|
|
20240412,124900,218708393,1698,1699,1699,1698,2226
|
|
20240412,124800,214928644,1699,1699,1699,1699,30
|
|
20240412,124700,214877674,1698,1699,1699,1698,34
|
|
20240412,124600,214819940,1699,1699,1699,1699,50
|
|
20240412,124500,214734990,1698,1698,1698,1698,97
|
|
20240412,124400,214570284,1699,1699,1699,1699,1916
|
|
20240412,124300,211315000,1700,1701,1701,1700,4290
|
|
20240412,124200,204020860,1702,1703,1703,1702,2265
|
|
20240412,124100,200165672,1704,1704,1704,1704,2563
|
|
20240412,124000,195798320,1707,1707,1707,1707,50
|
|
20240412,123900,195712970,1707,1707,1707,1707,0
|
|
20240412,123800,195712970,1707,1707,1707,1707,0
|
|
20240412,123700,195712970,1707,1707,1707,1707,0
|
|
20240412,123600,195712970,1707,1707,1707,1707,0
|
|
20240412,123500,195712970,1707,1705,1707,1705,1140
|
|
20240412,123400,193767170,1704,1704,1704,1704,0
|
|
20240412,123300,193767170,1704,1704,1704,1704,0
|
|
20240412,123200,193767170,1704,1704,1704,1704,0
|
|
20240412,123100,193767170,1704,1704,1704,1704,3000
|
|
20240412,123000,188655170,1704,1704,1704,1704,1240
|
|
20240412,122900,186542210,1705,1705,1705,1705,2
|
|
20240412,122800,186538800,1705,1705,1705,1705,601
|
|
20240412,122700,185514095,1704,1704,1704,1704,0
|
|
20240412,122600,185514095,1704,1704,1704,1704,0
|
|
20240412,122500,185514095,1704,1704,1704,1704,0
|
|
20240412,122400,185514095,1704,1704,1704,1704,0
|
|
20240412,122300,185514095,1704,1704,1704,1704,0
|
|
20240412,122200,185514095,1704,1704,1704,1704,136
|
|
20240412,122100,185282351,1705,1705,1705,1705,0
|
|
20240412,122000,185282351,1705,1705,1705,1705,1
|
|
20240412,121900,185280646,1705,1705,1705,1705,11
|
|
20240412,121800,185261891,1705,1705,1705,1705,0
|
|
20240412,121700,185261891,1705,1705,1705,1705,0
|
|
20240412,121600,185261891,1705,1705,1705,1705,0
|
|
20240412,121500,185261891,1705,1705,1705,1705,50
|
|
20240412,121400,185176641,1705,1705,1705,1705,0
|
|
20240412,121300,185176641,1705,1705,1705,1705,0
|
|
20240412,121200,185176641,1705,1705,1705,1705,0
|
|
20240412,121100,185176641,1705,1705,1705,1705,0
|
|
20240412,121000,185176641,1705,1705,1705,1705,88
|
|
20240412,120900,185026601,1705,1705,1705,1705,0
|
|
20240412,120800,185026601,1705,1705,1705,1705,0
|
|
20240412,120700,185026601,1705,1705,1705,1705,0
|
|
20240412,120600,185026601,1705,1705,1705,1705,0
|
|
20240412,120500,185026601,1705,1705,1705,1705,0
|
|
20240412,120400,185026601,1705,1705,1705,1705,0
|
|
20240412,120300,185026601,1705,1705,1705,1705,1
|
|
20240412,120200,185024896,1703,1703,1703,1703,1431
|
|
20240412,120100,182587903,1703,1703,1703,1703,1468
|
|
20240412,120000,180087899,1705,1705,1705,1705,1000
|
|
20240412,115900,178382899,1703,1704,1704,1703,2728
|
|
20240412,115800,173735488,1704,1704,1704,1704,0
|
|
20240412,115700,173735488,1704,1705,1705,1704,4102
|
|
20240412,115600,166741680,1706,1706,1706,1706,2
|
|
20240412,115500,166738268,1704,1706,1706,1704,227
|
|
20240412,115400,166351458,1706,1706,1706,1706,1
|
|
20240412,115300,166349752,1703,1703,1703,1703,10
|
|
20240412,115200,166332722,1706,1706,1706,1706,0
|
|
20240412,115100,166332722,1706,1706,1706,1706,2
|
|
20240412,115000,166329310,1704,1704,1704,1704,100
|
|
20240412,114900,166158910,1704,1704,1704,1704,0
|
|
20240412,114800,166158910,1704,1703,1704,1703,279
|
|
20240412,114700,165683537,1704,1702,1704,1702,527
|
|
20240412,114600,164786181,1703,1703,1703,1703,0
|
|
20240412,114500,164786181,1703,1703,1703,1703,512
|
|
20240412,114400,163914245,1702,1702,1702,1702,177
|
|
20240412,114300,163612991,1704,1704,1704,1704,3
|
|
20240412,114200,163607879,1702,1702,1702,1702,2020
|
|
20240412,114100,160169839,1702,1702,1702,1702,0
|
|
20240412,114000,160169839,1702,1702,1702,1702,0
|
|
20240412,113900,160169839,1702,1702,1702,1702,1656
|
|
20240412,113800,157351327,1707,1707,1707,1707,0
|
|
20240412,113700,157351327,1707,1707,1707,1707,0
|
|
20240412,113600,157351327,1707,1707,1707,1707,0
|
|
20240412,113500,157351327,1707,1707,1707,1707,1
|
|
20240412,113400,157349620,1706,1707,1707,1706,3748
|
|
20240412,113300,150955531,1702,1706,1706,1702,1232
|
|
20240412,113200,148854143,1707,1707,1707,1707,2
|
|
20240412,113100,148850729,1703,1703,1703,1703,0
|
|
20240412,113000,148850729,1703,1703,1703,1703,1
|
|
20240412,112900,148849026,1707,1707,1707,1707,250
|
|
20240412,112800,148422276,1707,1703,1707,1703,282
|
|
20240412,112700,147942026,1703,1703,1703,1703,23
|
|
20240412,112600,147902857,1703,1703,1703,1703,101
|
|
20240412,112500,147730854,1703,1706,1706,1703,2119
|
|
20240412,112400,144116197,1704,1704,1704,1704,0
|
|
20240412,112300,144116197,1704,1706,1706,1704,2002
|
|
20240412,112200,140700788,1707,1707,1707,1707,9
|
|
20240412,112100,140685425,1707,1706,1707,1706,27
|
|
20240412,112000,140639337,1707,1707,1707,1707,0
|
|
20240412,111900,140639337,1707,1707,1707,1707,58
|
|
20240412,111800,140540331,1707,1705,1707,1705,51
|
|
20240412,111700,140453334,1702,1701,1702,1701,1757
|
|
20240412,111600,137464629,1701,1701,1701,1701,2506
|
|
20240412,111500,133201923,1701,1700,1701,1700,470
|
|
20240412,111400,132402919,1700,1700,1700,1700,2001
|
|
20240412,111300,129001219,1700,1700,1700,1700,502
|
|
20240412,111200,128147819,1700,1700,1700,1699,4102
|
|
20240412,111100,121176726,1701,1701,1701,1701,501
|
|
20240412,111000,120324525,1701,1701,1701,1701,0
|
|
20240412,110900,120324525,1701,1701,1701,1701,524
|
|
20240412,110800,119433201,1701,1701,1701,1701,177
|
|
20240412,110700,119132124,1700,1700,1700,1700,0
|
|
20240412,110600,119132124,1700,1700,1700,1700,300
|
|
20240412,110500,118622124,1700,1700,1700,1700,287
|
|
20240412,110400,118134224,1701,1701,1701,1701,0
|
|
20240412,110300,118134224,1701,1701,1701,1701,500
|
|
20240412,110200,117283724,1701,1701,1701,1701,2
|
|
20240412,110100,117280322,1701,1701,1701,1701,358
|
|
20240412,110000,116671364,1703,1703,1703,1703,10
|
|
20240412,105900,116654334,1703,1703,1703,1703,305
|
|
20240412,105800,116134919,1703,1703,1703,1703,1
|
|
20240412,105700,116133216,1703,1703,1703,1703,3050
|
|
20240412,105600,110939066,1703,1703,1703,1703,2
|
|
20240412,105500,110935660,1698,1698,1698,1698,40
|
|
20240412,105400,110867740,1698,1701,1701,1698,10793
|
|
20240412,105300,92523691,1702,1702,1702,1702,2
|
|
20240412,105200,92520287,1701,1701,1701,1701,0
|
|
20240412,105100,92520287,1701,1703,1703,1701,243
|
|
20240412,105000,92106498,1703,1703,1703,1703,0
|
|
20240412,104900,92106498,1703,1701,1703,1701,330
|
|
20240412,104800,91545166,1701,1703,1703,1701,1153
|
|
20240412,104700,89583846,1703,1703,1703,1703,22
|
|
20240412,104600,89546380,1703,1703,1703,1703,0
|
|
20240412,104500,89546380,1703,1703,1703,1701,83
|
|
20240412,104400,89405151,1701,1703,1705,1701,2305
|
|
20240412,104300,85483780,1702,1702,1703,1702,84
|
|
20240412,104200,85340739,1702,1702,1702,1702,1877
|
|
20240412,104100,82146085,1703,1704,1704,1703,224
|
|
20240412,104000,81764612,1705,1705,1705,1705,1
|
|
20240412,103900,81762907,1704,1707,1708,1704,471
|
|
20240412,103800,80958870,1707,1708,1708,1707,310
|
|
20240412,103700,80429690,1708,1705,1708,1705,2
|
|
20240412,103600,80426277,1707,1707,1707,1707,1
|
|
20240412,103500,80424570,1707,1707,1707,1707,0
|
|
20240412,103400,80424570,1707,1707,1707,1707,0
|
|
20240412,103300,80424570,1707,1707,1707,1707,1
|
|
20240412,103200,80422863,1707,1707,1707,1707,0
|
|
20240412,103100,80422863,1707,1707,1707,1707,0
|
|
20240412,103000,80422863,1707,1708,1708,1707,24
|
|
20240412,102900,80381872,1708,1708,1708,1703,1106
|
|
20240412,102800,78497829,1708,1708,1708,1708,1
|
|
20240412,102700,78496121,1708,1708,1708,1708,100
|
|
20240412,102600,78325321,1708,1708,1708,1708,204
|
|
20240412,102500,77976889,1708,1708,1708,1708,2
|
|
20240412,102400,77973473,1704,1704,1704,1703,1731
|
|
20240412,102300,75024856,1708,1708,1708,1708,100
|
|
20240412,102200,74854056,1708,1708,1708,1708,1
|
|
20240412,102100,74852348,1708,1708,1708,1708,90
|
|
20240412,102000,74698628,1708,1708,1708,1708,0
|
|
20240412,101900,74698628,1708,1708,1708,1708,7
|
|
20240412,101800,74686672,1708,1708,1708,1708,100
|
|
20240412,101700,74515872,1703,1708,1708,1703,997
|
|
20240412,101600,72816560,1708,1708,1708,1708,0
|
|
20240412,101500,72816560,1708,1708,1708,1708,0
|
|
20240412,101400,72816560,1708,1708,1708,1708,100
|
|
20240412,101300,72645760,1708,1708,1708,1708,100
|
|
20240412,101200,72474960,1709,1709,1709,1709,0
|
|
20240412,101100,72474960,1709,1709,1709,1707,8
|
|
20240412,101000,72461290,1709,1709,1709,1709,50
|
|
20240412,100900,72375840,1709,1709,1709,1709,81
|
|
20240412,100800,72237411,1710,1706,1710,1706,1000
|
|
20240412,100700,70529539,1710,1710,1710,1710,0
|
|
20240412,100600,70529539,1710,1708,1710,1703,101
|
|
20240412,100500,70357251,1709,1709,1709,1709,10
|
|
20240412,100400,70340161,1708,1708,1708,1708,145
|
|
20240412,100300,70092501,1707,1707,1707,1707,1
|
|
20240412,100200,70090794,1707,1707,1707,1707,6
|
|
20240412,100100,70080552,1707,1707,1707,1707,6
|
|
20240412,100000,70070310,1702,1702,1702,1702,0
|
|
20240412,095900,70070310,1702,1702,1702,1702,0
|
|
20240412,095800,70070310,1702,1702,1702,1702,0
|
|
20240412,095700,70070310,1702,1708,1708,1702,514
|
|
20240412,095600,69195404,1706,1706,1706,1706,1044
|
|
20240412,095500,67414340,1707,1707,1707,1707,3300
|
|
20240412,095400,61781240,1707,1707,1707,1707,0
|
|
20240412,095300,61781240,1707,1707,1707,1707,0
|
|
20240412,095200,61781240,1707,1708,1708,1707,210
|
|
20240412,095100,61422760,1708,1708,1708,1708,11
|
|
20240412,095000,61403972,1708,1707,1708,1707,67
|
|
20240412,094900,61289544,1708,1708,1708,1708,109
|
|
20240412,094800,61103372,1708,1708,1708,1708,100
|
|
20240412,094700,60932572,1708,1708,1708,1708,301
|
|
20240412,094600,60418464,1708,1708,1708,1708,243
|
|
20240412,094500,60003420,1707,1707,1707,1707,0
|
|
20240412,094400,60003420,1707,1707,1707,1707,591
|
|
20240412,094300,58994583,1707,1707,1707,1707,11
|
|
20240412,094200,58975806,1707,1707,1707,1707,135
|
|
20240412,094100,58745361,1707,1707,1707,1707,1
|
|
20240412,094000,58743654,1707,1701,1707,1701,586
|
|
20240412,093900,57746850,1701,1702,1702,1701,2742
|
|
20240412,093800,53082707,1701,1707,1707,1701,1671
|
|
20240412,093700,50238836,1707,1707,1707,1707,0
|
|
20240412,093600,50238836,1707,1707,1707,1707,3
|
|
20240412,093500,50233715,1703,1707,1707,1703,82
|
|
20240412,093400,50094057,1707,1707,1707,1707,0
|
|
20240412,093300,50094057,1707,1707,1707,1707,3
|
|
20240412,093200,50088936,1703,1703,1703,1703,0
|
|
20240412,093100,50088936,1703,1707,1707,1703,5
|
|
20240412,093000,50080405,1708,1708,1708,1708,4
|
|
20240412,092900,50073573,1702,1702,1702,1702,0
|
|
20240412,092800,50073573,1702,1707,1708,1702,13
|
|
20240412,092700,50051430,1700,1706,1706,1700,2600
|
|
20240412,092600,45628790,1713,1713,1713,1713,22
|
|
20240412,092500,45591104,1715,1715,1715,1715,3
|
|
20240412,092400,45585959,1716,1716,1716,1716,0
|
|
20240412,092300,45585959,1716,1704,1717,1704,7
|
|
20240412,092200,45573968,1720,1720,1720,1720,29
|
|
20240412,092100,45524088,1720,1701,1720,1700,1536
|
|
20240412,092000,42899266,1700,1701,1704,1700,1514
|
|
20240412,091900,40325453,1700,1700,1700,1700,2420
|
|
20240412,091800,36211453,1704,1705,1705,1700,2008
|
|
20240412,091700,32795163,1706,1708,1709,1706,4501
|
|
20240412,091600,25113757,1712,1710,1712,1709,721
|
|
20240412,091500,23881557,1713,1709,1713,1709,73
|
|
20240412,091400,23756788,1709,1709,1709,1709,0
|
|
20240412,091300,23756788,1709,1709,1713,1708,1050
|
|
20240412,091200,21962387,1709,1713,1713,1709,2538
|
|
20240412,091100,17620824,1711,1713,1713,1711,2282
|
|
20240412,091000,13714161,1718,1718,1718,1718,8
|
|
20240412,090900,13700417,1718,1718,1718,1718,10
|
|
20240412,090800,13683237,1718,1718,1718,1718,13
|
|
20240412,090700,13660903,1722,1722,1722,1722,24
|
|
20240412,090600,13619575,1722,1722,1722,1722,62
|
|
20240412,090500,13512811,1722,1713,1722,1713,431
|
|
20240412,090400,12770809,1722,1713,1722,1713,444
|
|
20240412,090300,12009018,1722,1721,1722,1721,109
|
|
20240412,090200,11821326,1722,1721,1722,1721,1118
|
|
20240412,090100,9896333,1710,1721,1721,1710,1022
|
|
20240412,090000,8148405,1717,1720,1721,1717,4741
|