637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,193400,759780727,1815,1815,1815,1815,2753
|
|
20240418,193300,759780727,1815,1815,1815,1815,0
|
|
20240418,193200,759780727,1815,1815,1815,1815,0
|
|
20240418,193100,759780727,1815,1815,1815,1815,0
|
|
20240418,193000,759780727,1815,1815,1815,1815,0
|
|
20240418,192900,759780727,1815,1815,1815,1815,0
|
|
20240418,192800,759780727,1815,1815,1815,1815,0
|
|
20240418,192700,759780727,1815,1815,1815,1815,0
|
|
20240418,192600,759780727,1815,1815,1815,1815,0
|
|
20240418,192500,759780727,1815,1815,1815,1815,0
|
|
20240418,192400,759780727,1815,1815,1815,1815,0
|
|
20240418,192300,759780727,1815,1815,1815,1815,0
|
|
20240418,192200,759780727,1815,1815,1815,1815,0
|
|
20240418,192100,759780727,1815,1815,1815,1815,0
|
|
20240418,192000,759780727,1815,1815,1815,1815,0
|
|
20240418,191900,759780727,1815,1815,1815,1815,0
|
|
20240418,191800,759780727,1815,1815,1815,1815,0
|
|
20240418,191700,759780727,1815,1815,1815,1815,0
|
|
20240418,191600,759780727,1815,1815,1815,1815,0
|
|
20240418,191500,759780727,1815,1815,1815,1815,0
|
|
20240418,191400,759780727,1815,1815,1815,1815,0
|
|
20240418,191300,759780727,1815,1815,1815,1815,0
|
|
20240418,191200,759780727,1815,1815,1815,1815,0
|
|
20240418,191100,759780727,1815,1815,1815,1815,0
|
|
20240418,191000,759780727,1815,1815,1815,1815,0
|
|
20240418,190900,759780727,1815,1815,1815,1815,0
|
|
20240418,190800,759780727,1815,1815,1815,1815,0
|
|
20240418,190700,759780727,1815,1815,1815,1815,0
|
|
20240418,190600,759780727,1815,1815,1815,1815,0
|
|
20240418,190500,759780727,1815,1815,1815,1815,0
|
|
20240418,190400,759780727,1815,1815,1815,1815,2753
|
|
20240418,190300,759780727,1815,1815,1815,1815,0
|
|
20240418,190200,759780727,1815,1815,1815,1815,0
|
|
20240418,190100,759780727,1815,1815,1815,1815,0
|
|
20240418,190000,759780727,1815,1815,1815,1815,0
|
|
20240418,185900,759780727,1815,1815,1815,1815,0
|
|
20240418,185800,759780727,1815,1815,1815,1815,0
|
|
20240418,185700,759780727,1815,1815,1815,1815,0
|
|
20240418,185600,759780727,1815,1815,1815,1815,0
|
|
20240418,185500,759780727,1815,1815,1815,1815,0
|
|
20240418,185400,759780727,1815,1815,1815,1815,0
|
|
20240418,185300,759780727,1815,1815,1815,1815,0
|
|
20240418,185200,759780727,1815,1815,1815,1815,0
|
|
20240418,185100,759780727,1815,1815,1815,1815,0
|
|
20240418,185000,759780727,1815,1815,1815,1815,0
|
|
20240418,184900,759780727,1815,1815,1815,1815,0
|
|
20240418,184800,759780727,1815,1815,1815,1815,0
|
|
20240418,184700,759780727,1815,1815,1815,1815,0
|
|
20240418,184600,759780727,1815,1815,1815,1815,0
|
|
20240418,184500,759780727,1815,1815,1815,1815,0
|
|
20240418,184400,759780727,1815,1815,1815,1815,0
|
|
20240418,184300,759780727,1815,1815,1815,1815,0
|
|
20240418,184200,759780727,1815,1815,1815,1815,0
|
|
20240418,184100,759780727,1815,1815,1815,1815,0
|
|
20240418,184000,759780727,1815,1815,1815,1815,0
|
|
20240418,183900,759780727,1815,1815,1815,1815,0
|
|
20240418,183800,759780727,1815,1815,1815,1815,0
|
|
20240418,183700,759780727,1815,1815,1815,1815,0
|
|
20240418,183600,759780727,1815,1815,1815,1815,0
|
|
20240418,183500,759780727,1815,1815,1815,1815,0
|
|
20240418,183400,759780727,1815,1815,1815,1815,2753
|
|
20240418,183300,759780727,1815,1815,1815,1815,0
|
|
20240418,183200,759780727,1815,1815,1815,1815,0
|
|
20240418,183100,759780727,1815,1815,1815,1815,0
|
|
20240418,183000,759780727,1815,1815,1815,1815,0
|
|
20240418,182900,759780727,1815,1815,1815,1815,0
|
|
20240418,182800,759780727,1815,1815,1815,1815,0
|
|
20240418,182700,759780727,1815,1815,1815,1815,0
|
|
20240418,182600,759780727,1815,1815,1815,1815,0
|
|
20240418,182500,759780727,1815,1815,1815,1815,0
|
|
20240418,182400,759780727,1815,1815,1815,1815,0
|
|
20240418,182300,759780727,1815,1815,1815,1815,0
|
|
20240418,182200,759780727,1815,1815,1815,1815,0
|
|
20240418,182100,759780727,1815,1815,1815,1815,0
|
|
20240418,182000,759780727,1815,1815,1815,1815,0
|
|
20240418,181900,759780727,1815,1815,1815,1815,0
|
|
20240418,181800,759780727,1815,1815,1815,1815,0
|
|
20240418,181700,759780727,1815,1815,1815,1815,0
|
|
20240418,181600,759780727,1815,1815,1815,1815,0
|
|
20240418,181500,759780727,1815,1815,1815,1815,0
|
|
20240418,181400,759780727,1815,1815,1815,1815,0
|
|
20240418,181300,759780727,1815,1815,1815,1815,0
|
|
20240418,181200,759780727,1815,1815,1815,1815,0
|
|
20240418,181100,759780727,1815,1815,1815,1815,0
|
|
20240418,181000,759780727,1815,1815,1815,1815,0
|
|
20240418,180900,759780727,1815,1815,1815,1815,0
|
|
20240418,180800,759780727,1815,1815,1815,1815,0
|
|
20240418,180700,759780727,1815,1815,1815,1815,0
|
|
20240418,180600,759780727,1815,1815,1815,1815,0
|
|
20240418,180500,759780727,1815,1815,1815,1815,0
|
|
20240418,180400,759780727,1815,1815,1815,1815,2753
|
|
20240418,180300,759780727,1815,1815,1815,1815,0
|
|
20240418,180200,759780727,1815,1815,1815,1815,0
|
|
20240418,180100,759780727,1815,1815,1815,1815,0
|
|
20240418,180000,759780727,1815,1815,1815,1815,0
|
|
20240418,175900,759780727,1815,1815,1815,1815,0
|
|
20240418,175800,759780727,1815,1815,1815,1815,0
|
|
20240418,175700,759780727,1815,1815,1815,1815,0
|
|
20240418,175600,759780727,1815,1815,1815,1815,0
|
|
20240418,175500,759780727,1815,1815,1815,1815,0
|
|
20240418,175400,759780727,1815,1815,1815,1815,0
|
|
20240418,175300,759780727,1815,1815,1815,1815,0
|
|
20240418,175200,759780727,1815,1815,1815,1815,0
|
|
20240418,175100,759780727,1815,1815,1815,1815,0
|
|
20240418,175000,759780727,1815,1815,1815,1815,0
|
|
20240418,174900,759780727,1815,1815,1815,1815,0
|
|
20240418,174800,759780727,1815,1815,1815,1815,0
|
|
20240418,174700,759780727,1815,1815,1815,1815,0
|
|
20240418,174600,759780727,1815,1815,1815,1815,0
|
|
20240418,174500,759780727,1815,1815,1815,1815,0
|
|
20240418,174400,759780727,1815,1815,1815,1815,0
|
|
20240418,174300,759780727,1815,1815,1815,1815,0
|
|
20240418,174200,759780727,1815,1815,1815,1815,0
|
|
20240418,174100,759780727,1815,1815,1815,1815,0
|
|
20240418,174000,759780727,1815,1815,1815,1815,0
|
|
20240418,173900,759780727,1815,1815,1815,1815,0
|
|
20240418,173800,759780727,1815,1815,1815,1815,0
|
|
20240418,173700,759780727,1815,1815,1815,1815,0
|
|
20240418,173600,759780727,1815,1815,1815,1815,0
|
|
20240418,173500,759780727,1815,1815,1815,1815,0
|
|
20240418,173400,759780727,1815,1815,1815,1815,2753
|
|
20240418,173300,759780727,1815,1815,1815,1815,0
|
|
20240418,173200,759780727,1815,1815,1815,1815,0
|
|
20240418,173100,759780727,1815,1815,1815,1815,0
|
|
20240418,173000,759780727,1815,1815,1815,1815,0
|
|
20240418,172900,759780727,1815,1815,1815,1815,0
|
|
20240418,172800,759780727,1815,1815,1815,1815,0
|
|
20240418,172700,759780727,1815,1815,1815,1815,0
|
|
20240418,172600,759780727,1815,1815,1815,1815,0
|
|
20240418,172500,759780727,1815,1815,1815,1815,0
|
|
20240418,172400,759780727,1815,1815,1815,1815,0
|
|
20240418,172300,759780727,1815,1815,1815,1815,0
|
|
20240418,172200,759780727,1815,1815,1815,1815,0
|
|
20240418,172100,759780727,1815,1815,1815,1815,0
|
|
20240418,172000,759780727,1815,1815,1815,1815,0
|
|
20240418,171900,759780727,1815,1815,1815,1815,0
|
|
20240418,171800,759780727,1815,1815,1815,1815,0
|
|
20240418,171700,759780727,1815,1815,1815,1815,0
|
|
20240418,171600,759780727,1815,1815,1815,1815,0
|
|
20240418,171500,759780727,1815,1815,1815,1815,0
|
|
20240418,171400,759780727,1815,1815,1815,1815,0
|
|
20240418,171300,759780727,1815,1815,1815,1815,0
|
|
20240418,171200,759780727,1815,1815,1815,1815,0
|
|
20240418,171100,759780727,1815,1815,1815,1815,0
|
|
20240418,171000,759780727,1815,1815,1815,1815,0
|
|
20240418,170900,759780727,1815,1815,1815,1815,0
|
|
20240418,170800,759780727,1815,1815,1815,1815,0
|
|
20240418,170700,759780727,1815,1815,1815,1815,0
|
|
20240418,170600,759780727,1815,1815,1815,1815,0
|
|
20240418,170500,759780727,1815,1815,1815,1815,0
|
|
20240418,170400,759780727,1815,1815,1815,1815,2753
|
|
20240418,170300,759780727,1815,1815,1815,1815,0
|
|
20240418,170200,759780727,1815,1815,1815,1815,0
|
|
20240418,170100,759780727,1815,1815,1815,1815,0
|
|
20240418,170000,759780727,1815,1815,1815,1815,0
|
|
20240418,165900,759780727,1815,1815,1815,1815,0
|
|
20240418,165800,759780727,1815,1815,1815,1815,0
|
|
20240418,165700,759780727,1815,1815,1815,1815,0
|
|
20240418,165600,759780727,1815,1815,1815,1815,0
|
|
20240418,165500,759780727,1815,1815,1815,1815,0
|
|
20240418,165400,759780727,1815,1815,1815,1815,0
|
|
20240418,165300,759780727,1815,1815,1815,1815,0
|
|
20240418,165200,759780727,1815,1815,1815,1815,0
|
|
20240418,165100,759780727,1815,1815,1815,1815,0
|
|
20240418,165000,759780727,1815,1815,1815,1815,0
|
|
20240418,164900,759780727,1815,1815,1815,1815,0
|
|
20240418,164800,759780727,1815,1815,1815,1815,0
|
|
20240418,164700,759780727,1815,1815,1815,1815,0
|
|
20240418,164600,759780727,1815,1815,1815,1815,0
|
|
20240418,164500,759780727,1815,1815,1815,1815,0
|
|
20240418,164400,759780727,1815,1815,1815,1815,0
|
|
20240418,164300,759780727,1815,1815,1815,1815,0
|
|
20240418,164200,759780727,1815,1815,1815,1815,0
|
|
20240418,164100,759780727,1815,1815,1815,1815,0
|
|
20240418,164000,759780727,1815,1815,1815,1815,0
|
|
20240418,163900,759780727,1815,1815,1815,1815,0
|
|
20240418,163800,759780727,1815,1815,1815,1815,0
|
|
20240418,163700,759780727,1815,1815,1815,1815,0
|
|
20240418,163600,759780727,1815,1815,1815,1815,0
|
|
20240418,163500,759780727,1815,1815,1815,1815,0
|
|
20240418,163400,759780727,1815,1815,1815,1815,2753
|
|
20240418,163300,759780727,1815,1815,1815,1815,0
|
|
20240418,163200,759780727,1815,1815,1815,1815,0
|
|
20240418,163100,759780727,1815,1815,1815,1815,0
|
|
20240418,163000,759780727,1815,1815,1815,1815,0
|
|
20240418,162900,759780727,1815,1815,1815,1815,0
|
|
20240418,162800,759780727,1815,1815,1815,1815,0
|
|
20240418,162700,759780727,1815,1815,1815,1815,0
|
|
20240418,162600,759780727,1815,1815,1815,1815,0
|
|
20240418,162500,759780727,1815,1815,1815,1815,0
|
|
20240418,162400,759780727,1815,1815,1815,1815,0
|
|
20240418,162300,759780727,1815,1815,1815,1815,0
|
|
20240418,162200,759780727,1815,1815,1815,1815,0
|
|
20240418,162100,759780727,1815,1815,1815,1815,0
|
|
20240418,162000,759780727,1815,1815,1815,1815,0
|
|
20240418,161900,759780727,1815,1815,1815,1815,0
|
|
20240418,161800,759780727,1815,1815,1815,1815,0
|
|
20240418,161700,759780727,1815,1815,1815,1815,0
|
|
20240418,161600,759780727,1815,1815,1815,1815,0
|
|
20240418,161500,759780727,1815,1815,1815,1815,0
|
|
20240418,161400,759780727,1815,1815,1815,1815,0
|
|
20240418,161300,759780727,1815,1815,1815,1815,0
|
|
20240418,161200,759780727,1815,1815,1815,1815,0
|
|
20240418,161100,759780727,1815,1815,1815,1815,0
|
|
20240418,161000,759780727,1815,1815,1815,1815,0
|
|
20240418,160900,759780727,1815,1815,1815,1815,0
|
|
20240418,160800,759780727,1815,1815,1815,1815,0
|
|
20240418,160700,759780727,1815,1815,1815,1815,0
|
|
20240418,160600,759780727,1815,1815,1815,1815,0
|
|
20240418,160500,759780727,1815,1815,1815,1815,0
|
|
20240418,160400,759780727,1815,1815,1815,1815,2753
|
|
20240418,160300,759780727,1815,1815,1815,1815,0
|
|
20240418,160200,759780727,1815,1815,1815,1815,0
|
|
20240418,160100,759780727,1815,1815,1815,1815,0
|
|
20240418,160000,759780727,1815,1815,1815,1815,0
|
|
20240418,155900,759780727,1815,1815,1815,1815,0
|
|
20240418,155800,759780727,1815,1815,1815,1815,0
|
|
20240418,155700,759780727,1815,1815,1815,1815,0
|
|
20240418,155600,759780727,1815,1815,1815,1815,0
|
|
20240418,155500,759780727,1815,1815,1815,1815,0
|
|
20240418,155400,759780727,1815,1815,1815,1815,0
|
|
20240418,155300,759780727,1815,1815,1815,1815,0
|
|
20240418,155200,759780727,1815,1815,1815,1815,0
|
|
20240418,155100,759780727,1815,1815,1815,1815,0
|
|
20240418,155000,759780727,1815,1815,1815,1815,0
|
|
20240418,154900,759780727,1815,1815,1815,1815,0
|
|
20240418,154800,759780727,1815,1815,1815,1815,0
|
|
20240418,154700,759780727,1815,1815,1815,1815,0
|
|
20240418,154600,759780727,1815,1815,1815,1815,0
|
|
20240418,154500,759780727,1815,1815,1815,1815,0
|
|
20240418,154400,759780727,1815,1815,1815,1815,0
|
|
20240418,154300,759780727,1815,1815,1815,1815,0
|
|
20240418,154200,759780727,1815,1815,1815,1815,0
|
|
20240418,154100,759780727,1815,1815,1815,1815,0
|
|
20240418,154000,759780727,1815,1815,1815,1815,0
|
|
20240418,153900,759780727,1815,1815,1815,1815,0
|
|
20240418,153800,759780727,1815,1815,1815,1815,0
|
|
20240418,153700,759780727,1815,1815,1815,1815,0
|
|
20240418,153600,759780727,1815,1815,1815,1815,0
|
|
20240418,153500,759780727,1815,1815,1815,1815,0
|
|
20240418,153400,759780727,1815,1815,1815,1815,2753
|
|
20240418,153300,759780727,1815,1815,1815,1815,0
|
|
20240418,153200,759780727,1815,1815,1815,1815,0
|
|
20240418,153100,759780727,1815,1815,1815,1815,0
|
|
20240418,153000,759780727,1815,1815,1815,1815,2753
|
|
20240418,152900,754784032,1822,1822,1822,1822,0
|
|
20240418,152800,754784032,1822,1822,1822,1822,0
|
|
20240418,152700,754784032,1822,1822,1822,1822,0
|
|
20240418,152600,754784032,1822,1822,1822,1822,0
|
|
20240418,152500,754784032,1822,1822,1822,1822,0
|
|
20240418,152400,754784032,1822,1822,1822,1822,0
|
|
20240418,152300,754784032,1822,1822,1822,1822,0
|
|
20240418,152200,754784032,1822,1822,1822,1822,0
|
|
20240418,152100,754784032,1822,1822,1822,1822,0
|
|
20240418,152000,754784032,1822,1822,1822,1822,0
|
|
20240418,151900,754784032,1822,1822,1822,1822,66
|
|
20240418,151800,754663780,1822,1820,1822,1814,281
|
|
20240418,151700,754151881,1822,1822,1822,1822,88
|
|
20240418,151600,753991545,1822,1822,1822,1822,1066
|
|
20240418,151500,752049293,1821,1821,1821,1821,6353
|
|
20240418,151400,740480480,1821,1820,1821,1820,1120
|
|
20240418,151300,738440970,1819,1820,1820,1819,701
|
|
20240418,151200,737165230,1820,1820,1820,1820,614
|
|
20240418,151100,736047750,1820,1819,1820,1819,1105
|
|
20240418,151000,734037149,1819,1819,1819,1819,1
|
|
20240418,150900,734035330,1820,1813,1820,1812,707
|
|
20240418,150800,732753848,1820,1820,1820,1820,0
|
|
20240418,150700,732753848,1820,1820,1820,1820,0
|
|
20240418,150600,732753848,1820,1814,1820,1814,2001
|
|
20240418,150500,729124028,1815,1820,1820,1815,301
|
|
20240418,150400,728577708,1815,1815,1815,1815,2250
|
|
20240418,150300,724493958,1820,1820,1820,1820,0
|
|
20240418,150200,724493958,1820,1820,1820,1820,40
|
|
20240418,150100,724421158,1820,1820,1820,1820,0
|
|
20240418,150000,724421158,1820,1820,1820,1820,0
|
|
20240418,145900,724421158,1820,1820,1820,1820,0
|
|
20240418,145800,724421158,1820,1820,1820,1820,300
|
|
20240418,145700,723875158,1820,1820,1820,1820,2
|
|
20240418,145600,723871518,1821,1821,1821,1821,0
|
|
20240418,145500,723871518,1821,1821,1821,1821,0
|
|
20240418,145400,723871518,1821,1815,1821,1815,47
|
|
20240418,145300,723786093,1815,1816,1816,1815,750
|
|
20240418,145200,722424837,1822,1822,1822,1822,0
|
|
20240418,145100,722424837,1822,1822,1822,1822,0
|
|
20240418,145000,722424837,1822,1822,1822,1822,0
|
|
20240418,144900,722424837,1822,1822,1822,1822,64
|
|
20240418,144800,722308229,1822,1822,1822,1822,64
|
|
20240418,144700,722191621,1816,1816,1816,1816,80
|
|
20240418,144600,722046341,1816,1816,1816,1816,0
|
|
20240418,144500,722046341,1816,1820,1820,1816,50
|
|
20240418,144400,721955537,1822,1822,1822,1822,1
|
|
20240418,144300,721953715,1822,1822,1822,1822,1
|
|
20240418,144200,721951893,1822,1822,1822,1822,0
|
|
20240418,144100,721951893,1822,1822,1822,1822,0
|
|
20240418,144000,721951893,1822,1822,1822,1822,0
|
|
20240418,143900,721951893,1822,1822,1822,1822,0
|
|
20240418,143800,721951893,1822,1822,1822,1822,1
|
|
20240418,143700,721950071,1822,1822,1822,1822,11
|
|
20240418,143600,721930029,1822,1822,1822,1822,1000
|
|
20240418,143500,720108029,1822,1822,1822,1822,0
|
|
20240418,143400,720108029,1822,1822,1822,1822,0
|
|
20240418,143300,720108029,1822,1822,1822,1822,0
|
|
20240418,143200,720108029,1822,1822,1822,1822,0
|
|
20240418,143100,720108029,1822,1822,1822,1822,0
|
|
20240418,143000,720108029,1822,1822,1822,1822,0
|
|
20240418,142900,720108029,1822,1822,1822,1822,2
|
|
20240418,142800,720104385,1814,1814,1814,1814,0
|
|
20240418,142700,720104385,1814,1814,1814,1814,0
|
|
20240418,142600,720104385,1814,1815,1815,1814,529
|
|
20240418,142500,719144715,1820,1820,1820,1820,0
|
|
20240418,142400,719144715,1820,1820,1820,1820,0
|
|
20240418,142300,719144715,1820,1821,1821,1820,1891
|
|
20240418,142200,715702095,1820,1820,1820,1820,401
|
|
20240418,142100,714972275,1815,1814,1815,1814,674
|
|
20240418,142000,713749231,1813,1813,1813,1813,0
|
|
20240418,141900,713749231,1813,1813,1813,1813,163
|
|
20240418,141800,713453712,1813,1813,1813,1813,1702
|
|
20240418,141700,710367986,1813,1813,1813,1813,0
|
|
20240418,141600,710367986,1813,1813,1813,1813,0
|
|
20240418,141500,710367986,1813,1813,1813,1813,1
|
|
20240418,141400,710366173,1813,1813,1813,1813,0
|
|
20240418,141300,710366173,1813,1813,1813,1813,4
|
|
20240418,141200,710358921,1814,1814,1814,1814,5
|
|
20240418,141100,710349851,1814,1814,1814,1814,10
|
|
20240418,141000,710331711,1814,1814,1814,1814,20
|
|
20240418,140900,710295431,1814,1814,1814,1814,10
|
|
20240418,140800,710277291,1814,1814,1814,1814,64
|
|
20240418,140700,710161195,1814,1814,1814,1814,236
|
|
20240418,140600,709733091,1815,1815,1815,1815,10
|
|
20240418,140500,709714941,1814,1814,1814,1814,764
|
|
20240418,140400,708329045,1814,1814,1814,1814,1236
|
|
20240418,140300,706086941,1814,1814,1814,1814,0
|
|
20240418,140200,706086941,1814,1815,1815,1814,1011
|
|
20240418,140100,704251986,1814,1814,1814,1814,33
|
|
20240418,140000,704192124,1814,1814,1814,1814,0
|
|
20240418,135900,704192124,1814,1814,1814,1814,0
|
|
20240418,135800,704192124,1814,1814,1814,1814,0
|
|
20240418,135700,704192124,1814,1814,1814,1814,0
|
|
20240418,135600,704192124,1814,1814,1814,1814,0
|
|
20240418,135500,704192124,1814,1814,1814,1814,50
|
|
20240418,135400,704101424,1814,1814,1814,1814,0
|
|
20240418,135300,704101424,1814,1814,1814,1814,0
|
|
20240418,135200,704101424,1814,1814,1814,1814,990
|
|
20240418,135100,702305564,1814,1814,1814,1814,105
|
|
20240418,135000,702115094,1815,1818,1818,1815,1746
|
|
20240418,134900,698945947,1819,1819,1819,1819,0
|
|
20240418,134800,698945947,1819,1819,1819,1819,0
|
|
20240418,134700,698945947,1819,1819,1819,1819,0
|
|
20240418,134600,698945947,1819,1819,1819,1819,0
|
|
20240418,134500,698945947,1819,1819,1819,1819,1
|
|
20240418,134400,698944128,1820,1820,1820,1820,3
|
|
20240418,134300,698938668,1820,1820,1820,1820,0
|
|
20240418,134200,698938668,1820,1820,1820,1820,7
|
|
20240418,134100,698925928,1822,1822,1822,1822,0
|
|
20240418,134000,698925928,1822,1816,1822,1815,1154
|
|
20240418,133900,696830309,1816,1822,1822,1816,1101
|
|
20240418,133800,694824587,1822,1822,1822,1822,110
|
|
20240418,133700,694624167,1822,1822,1822,1822,0
|
|
20240418,133600,694624167,1822,1822,1822,1822,0
|
|
20240418,133500,694624167,1822,1822,1822,1822,0
|
|
20240418,133400,694624167,1822,1822,1822,1822,3
|
|
20240418,133300,694618701,1822,1822,1822,1822,0
|
|
20240418,133200,694618701,1822,1822,1822,1822,0
|
|
20240418,133100,694618701,1822,1822,1822,1822,0
|
|
20240418,133000,694618701,1822,1822,1822,1822,0
|
|
20240418,132900,694618701,1822,1822,1822,1822,9
|
|
20240418,132800,694602303,1822,1822,1822,1822,1
|
|
20240418,132700,694600481,1822,1822,1822,1822,0
|
|
20240418,132600,694600481,1822,1822,1822,1822,0
|
|
20240418,132500,694600481,1822,1815,1822,1815,486
|
|
20240418,132400,693718342,1823,1823,1823,1823,0
|
|
20240418,132300,693718342,1823,1823,1823,1823,0
|
|
20240418,132200,693718342,1823,1823,1823,1823,1
|
|
20240418,132100,693716519,1814,1814,1814,1814,0
|
|
20240418,132000,693716519,1814,1814,1814,1814,13
|
|
20240418,131900,693692937,1823,1821,1823,1821,40
|
|
20240418,131800,693620031,1821,1821,1821,1821,0
|
|
20240418,131700,693620031,1821,1821,1821,1821,0
|
|
20240418,131600,693620031,1821,1821,1821,1821,0
|
|
20240418,131500,693620031,1821,1821,1821,1821,1
|
|
20240418,131400,693618210,1813,1813,1813,1813,0
|
|
20240418,131300,693618210,1813,1813,1813,1813,0
|
|
20240418,131200,693618210,1813,1813,1813,1813,1
|
|
20240418,131100,693616397,1821,1821,1821,1821,0
|
|
20240418,131000,693616397,1821,1820,1821,1813,10089
|
|
20240418,130900,675303595,1820,1820,1820,1820,0
|
|
20240418,130800,675303595,1820,1820,1820,1820,0
|
|
20240418,130700,675303595,1820,1820,1820,1820,2
|
|
20240418,130600,675299955,1820,1820,1820,1820,10
|
|
20240418,130500,675281755,1820,1820,1820,1820,84
|
|
20240418,130400,675128875,1820,1820,1820,1820,0
|
|
20240418,130300,675128875,1820,1820,1820,1820,0
|
|
20240418,130200,675128875,1820,1820,1820,1820,21
|
|
20240418,130100,675090655,1820,1820,1820,1820,10
|
|
20240418,130000,675072455,1821,1821,1821,1821,0
|
|
20240418,125900,675072455,1821,1821,1821,1821,0
|
|
20240418,125800,675072455,1821,1821,1821,1821,10
|
|
20240418,125700,675054245,1820,1820,1820,1820,35
|
|
20240418,125600,674990545,1820,1820,1820,1820,30
|
|
20240418,125500,674935945,1821,1821,1821,1821,1
|
|
20240418,125400,674934124,1820,1820,1820,1820,0
|
|
20240418,125300,674934124,1820,1820,1820,1820,0
|
|
20240418,125200,674934124,1820,1820,1820,1820,174
|
|
20240418,125100,674617444,1821,1821,1821,1821,189
|
|
20240418,125000,674273275,1821,1821,1821,1821,0
|
|
20240418,124900,674273275,1821,1822,1822,1821,457
|
|
20240418,124800,673440624,1822,1822,1822,1822,0
|
|
20240418,124700,673440624,1822,1822,1822,1822,0
|
|
20240418,124600,673440624,1822,1822,1822,1822,20
|
|
20240418,124500,673404184,1824,1824,1824,1824,0
|
|
20240418,124400,673404184,1824,1824,1824,1824,0
|
|
20240418,124300,673404184,1824,1824,1824,1824,0
|
|
20240418,124200,673404184,1824,1824,1824,1824,0
|
|
20240418,124100,673404184,1824,1824,1824,1824,0
|
|
20240418,124000,673404184,1824,1824,1824,1824,0
|
|
20240418,123900,673404184,1824,1824,1824,1824,32
|
|
20240418,123800,673345816,1824,1824,1824,1824,1
|
|
20240418,123700,673343992,1822,1822,1822,1822,0
|
|
20240418,123600,673343992,1822,1823,1823,1822,1374
|
|
20240418,123500,670840557,1823,1823,1823,1823,0
|
|
20240418,123400,670840557,1823,1823,1823,1823,0
|
|
20240418,123300,670840557,1823,1823,1823,1823,150
|
|
20240418,123200,670567107,1823,1823,1823,1823,0
|
|
20240418,123100,670567107,1823,1822,1823,1822,566
|
|
20240418,123000,669535336,1822,1822,1822,1822,20
|
|
20240418,122900,669498896,1822,1822,1822,1822,20
|
|
20240418,122800,669462456,1823,1823,1823,1823,1
|
|
20240418,122700,669460633,1822,1822,1822,1822,1
|
|
20240418,122600,669458811,1822,1821,1822,1821,1575
|
|
20240418,122500,666590191,1820,1820,1820,1820,1000
|
|
20240418,122400,664770191,1818,1818,1818,1818,0
|
|
20240418,122300,664770191,1818,1818,1818,1818,598
|
|
20240418,122200,663683027,1818,1818,1818,1818,0
|
|
20240418,122100,663683027,1818,1818,1818,1818,1
|
|
20240418,122000,663681209,1818,1818,1818,1818,0
|
|
20240418,121900,663681209,1818,1818,1818,1818,0
|
|
20240418,121800,663681209,1818,1818,1818,1818,0
|
|
20240418,121700,663681209,1818,1818,1818,1818,0
|
|
20240418,121600,663681209,1818,1818,1818,1818,0
|
|
20240418,121500,663681209,1818,1818,1818,1818,0
|
|
20240418,121400,663681209,1818,1818,1818,1818,0
|
|
20240418,121300,663681209,1818,1820,1820,1818,2016
|
|
20240418,121200,660014455,1820,1820,1820,1820,1167
|
|
20240418,121100,657890515,1821,1821,1821,1821,0
|
|
20240418,121000,657890515,1821,1821,1821,1821,33
|
|
20240418,120900,657830422,1821,1821,1821,1821,0
|
|
20240418,120800,657830422,1821,1821,1821,1821,0
|
|
20240418,120700,657830422,1821,1821,1821,1821,50
|
|
20240418,120600,657739372,1818,1818,1818,1818,0
|
|
20240418,120500,657739372,1818,1818,1818,1818,0
|
|
20240418,120400,657739372,1818,1818,1818,1818,200
|
|
20240418,120300,657375772,1818,1818,1818,1818,0
|
|
20240418,120200,657375772,1818,1819,1819,1818,187
|
|
20240418,120100,657035805,1820,1820,1820,1820,23
|
|
20240418,120000,656993945,1820,1821,1821,1820,101
|
|
20240418,115900,656810124,1821,1821,1821,1821,1
|
|
20240418,115800,656808303,1820,1821,1821,1820,11
|
|
20240418,115700,656788282,1823,1822,1823,1822,40
|
|
20240418,115600,656715365,1822,1822,1822,1822,0
|
|
20240418,115500,656715365,1822,1822,1822,1822,1
|
|
20240418,115400,656713543,1823,1823,1823,1823,0
|
|
20240418,115300,656713543,1823,1823,1823,1823,0
|
|
20240418,115200,656713543,1823,1823,1823,1823,1
|
|
20240418,115100,656711720,1819,1824,1824,1819,104
|
|
20240418,115000,656522526,1820,1819,1820,1819,602
|
|
20240418,114900,655426947,1819,1819,1819,1819,1
|
|
20240418,114800,655425128,1819,1819,1819,1819,1
|
|
20240418,114700,655423309,1819,1819,1819,1819,10
|
|
20240418,114600,655405119,1819,1819,1819,1819,0
|
|
20240418,114500,655405119,1819,1819,1819,1819,5
|
|
20240418,114400,655396024,1819,1820,1820,1819,21
|
|
20240418,114300,655357805,1819,1819,1819,1819,0
|
|
20240418,114200,655357805,1819,1819,1819,1819,0
|
|
20240418,114100,655357805,1819,1820,1820,1819,30
|
|
20240418,114000,655303225,1820,1819,1820,1819,60
|
|
20240418,113900,655194050,1819,1819,1819,1819,20
|
|
20240418,113800,655157670,1819,1819,1819,1819,2
|
|
20240418,113700,655154032,1818,1818,1818,1818,5
|
|
20240418,113600,655144942,1818,1818,1818,1818,0
|
|
20240418,113500,655144942,1818,1818,1818,1818,82
|
|
20240418,113400,654995866,1818,1818,1818,1818,597
|
|
20240418,113300,653910520,1818,1818,1818,1818,0
|
|
20240418,113200,653910520,1818,1818,1818,1818,0
|
|
20240418,113100,653910520,1818,1818,1818,1818,0
|
|
20240418,113000,653910520,1818,1818,1818,1818,5
|
|
20240418,112900,653901430,1818,1818,1818,1818,0
|
|
20240418,112800,653901430,1818,1818,1818,1818,0
|
|
20240418,112700,653901430,1818,1818,1818,1818,25
|
|
20240418,112600,653855980,1815,1815,1815,1815,0
|
|
20240418,112500,653855980,1815,1815,1815,1815,0
|
|
20240418,112400,653855980,1815,1815,1815,1814,400
|
|
20240418,112300,653130204,1814,1815,1815,1814,498
|
|
20240418,112200,652226420,1814,1814,1814,1814,0
|
|
20240418,112100,652226420,1814,1817,1817,1814,1013
|
|
20240418,112000,650388493,1817,1817,1817,1817,0
|
|
20240418,111900,650388493,1817,1817,1817,1817,321
|
|
20240418,111800,649805236,1815,1815,1815,1815,0
|
|
20240418,111700,649805236,1815,1815,1815,1815,20
|
|
20240418,111600,649768936,1815,1817,1817,1815,100
|
|
20240418,111500,649587326,1817,1817,1817,1817,0
|
|
20240418,111400,649587326,1817,1817,1817,1817,0
|
|
20240418,111300,649587326,1817,1817,1817,1817,1
|
|
20240418,111200,649585509,1817,1817,1817,1817,1
|
|
20240418,111100,649583692,1817,1817,1817,1817,1
|
|
20240418,111000,649581875,1817,1817,1817,1817,9
|
|
20240418,110900,649565522,1817,1817,1817,1817,8
|
|
20240418,110800,649550986,1818,1813,1818,1813,205
|
|
20240418,110700,649179311,1813,1813,1813,1813,385
|
|
20240418,110600,648481306,1813,1812,1813,1812,952
|
|
20240418,110500,646755642,1813,1813,1813,1813,600
|
|
20240418,110400,645667842,1813,1813,1813,1813,1678
|
|
20240418,110300,642625628,1814,1814,1814,1814,100
|
|
20240418,110200,642444228,1816,1816,1816,1816,0
|
|
20240418,110100,642444228,1816,1816,1816,1816,0
|
|
20240418,110000,642444228,1816,1816,1816,1816,0
|
|
20240418,105900,642444228,1816,1816,1816,1816,0
|
|
20240418,105800,642444228,1816,1816,1816,1816,6
|
|
20240418,105700,642433332,1816,1816,1816,1816,20
|
|
20240418,105600,642397012,1816,1816,1816,1816,1000
|
|
20240418,105500,640581012,1816,1816,1816,1816,1
|
|
20240418,105400,640579196,1813,1815,1815,1813,2788
|
|
20240418,105300,635521735,1816,1816,1816,1816,257
|
|
20240418,105200,635055023,1817,1817,1817,1817,496
|
|
20240418,105100,634153791,1817,1817,1817,1817,4
|
|
20240418,105000,634146523,1817,1817,1817,1817,0
|
|
20240418,104900,634146523,1817,1817,1817,1817,0
|
|
20240418,104800,634146523,1817,1819,1819,1817,4236
|
|
20240418,104700,626446572,1819,1819,1819,1819,0
|
|
20240418,104600,626446572,1819,1819,1819,1819,1
|
|
20240418,104500,626444753,1824,1824,1824,1824,0
|
|
20240418,104400,626444753,1824,1825,1825,1824,190
|
|
20240418,104300,626098192,1825,1818,1825,1817,772
|
|
20240418,104200,624692705,1818,1818,1818,1818,350
|
|
20240418,104100,624056405,1818,1818,1818,1818,12
|
|
20240418,104000,624034589,1819,1819,1819,1819,257
|
|
20240418,103900,623567106,1820,1820,1820,1820,1
|
|
20240418,103800,623565286,1820,1820,1820,1820,0
|
|
20240418,103700,623565286,1820,1820,1820,1820,46
|
|
20240418,103600,623481566,1823,1823,1823,1823,90
|
|
20240418,103500,623317496,1820,1820,1820,1820,0
|
|
20240418,103400,623317496,1820,1820,1820,1820,10
|
|
20240418,103300,623299296,1823,1823,1823,1823,95
|
|
20240418,103200,623126111,1823,1820,1823,1820,30
|
|
20240418,103100,623071451,1820,1819,1820,1819,345
|
|
20240418,103000,622443714,1819,1820,1820,1819,318
|
|
20240418,102900,621864964,1820,1820,1820,1820,1050
|
|
20240418,102800,619953964,1823,1823,1823,1823,439
|
|
20240418,102700,619153667,1823,1823,1823,1823,0
|
|
20240418,102600,619153667,1823,1823,1823,1823,0
|
|
20240418,102500,619153667,1823,1823,1823,1823,234
|
|
20240418,102400,618727085,1823,1823,1823,1823,5
|
|
20240418,102300,618717970,1823,1821,1823,1820,38
|
|
20240418,102200,618648791,1821,1821,1821,1821,63
|
|
20240418,102100,618534068,1821,1820,1821,1820,1038
|
|
20240418,102000,616644870,1820,1820,1820,1820,25
|
|
20240418,101900,616599370,1820,1820,1820,1820,0
|
|
20240418,101800,616599370,1820,1820,1820,1820,6
|
|
20240418,101700,616588450,1822,1822,1822,1822,51
|
|
20240418,101600,616495528,1822,1822,1822,1822,2
|
|
20240418,101500,616491884,1822,1822,1822,1822,82
|
|
20240418,101400,616342480,1822,1822,1822,1822,0
|
|
20240418,101300,616342480,1822,1822,1822,1822,30
|
|
20240418,101200,616287820,1822,1822,1822,1822,0
|
|
20240418,101100,616287820,1822,1817,1822,1817,89
|
|
20240418,101000,616125956,1817,1817,1817,1817,0
|
|
20240418,100900,616125956,1817,1832,1832,1817,583
|
|
20240418,100800,615059074,1832,1831,1832,1831,296
|
|
20240418,100700,614517002,1831,1831,1831,1818,26
|
|
20240418,100600,614469409,1832,1832,1832,1832,0
|
|
20240418,100500,614469409,1832,1832,1832,1832,0
|
|
20240418,100400,614469409,1832,1832,1832,1832,13
|
|
20240418,100300,614445593,1832,1831,1832,1831,54
|
|
20240418,100200,614346666,1832,1832,1832,1832,1
|
|
20240418,100100,614344834,1822,1822,1822,1822,549
|
|
20240418,100000,613344556,1822,1814,1822,1814,2130
|
|
20240418,095900,609470312,1822,1815,1822,1814,1047
|
|
20240418,095800,607568831,1833,1835,1835,1812,8355
|
|
20240418,095700,592301801,1837,1837,1837,1837,30
|
|
20240418,095600,592246691,1840,1840,1840,1837,301
|
|
20240418,095500,591692901,1840,1840,1840,1840,41
|
|
20240418,095400,591617461,1840,1840,1840,1840,26
|
|
20240418,095300,591569621,1840,1840,1840,1840,461
|
|
20240418,095200,590721381,1840,1840,1840,1840,1322
|
|
20240418,095100,588288901,1840,1840,1840,1839,7636
|
|
20240418,095000,574238846,1839,1837,1839,1837,324
|
|
20240418,094900,573643041,1833,1833,1833,1833,0
|
|
20240418,094800,573643041,1833,1825,1833,1825,9366
|
|
20240418,094700,556510384,1825,1825,1825,1825,340
|
|
20240418,094600,555889884,1825,1819,1825,1819,780
|
|
20240418,094500,554466504,1819,1821,1821,1819,859
|
|
20240418,094400,552903903,1818,1818,1818,1818,0
|
|
20240418,094300,552903903,1818,1818,1818,1818,0
|
|
20240418,094200,552903903,1818,1818,1818,1818,0
|
|
20240418,094100,552903903,1818,1817,1818,1817,329
|
|
20240418,094000,552305843,1817,1817,1817,1817,20
|
|
20240418,093900,552269503,1813,1817,1817,1813,406
|
|
20240418,093800,551532481,1817,1817,1817,1817,347
|
|
20240418,093700,550901982,1810,1810,1810,1810,0
|
|
20240418,093600,550901982,1810,1818,1818,1809,4583
|
|
20240418,093500,542589609,1818,1826,1826,1815,2390
|
|
20240418,093400,538248151,1821,1823,1823,1820,3179
|
|
20240418,093300,532456871,1823,1825,1825,1822,454
|
|
20240418,093200,531629221,1827,1828,1828,1824,6020
|
|
20240418,093100,520627575,1828,1830,1830,1828,775
|
|
20240418,093000,519210675,1830,1830,1831,1828,1064
|
|
20240418,092900,517263584,1831,1833,1833,1830,555
|
|
20240418,092800,516247270,1833,1834,1834,1832,1729
|
|
20240418,092700,513078568,1833,1838,1838,1833,7663
|
|
20240418,092600,499000738,1844,1838,1844,1836,2490
|
|
20240418,092500,494425026,1839,1860,1862,1839,7340
|
|
20240418,092400,480882433,1860,1852,1864,1845,1281
|
|
20240418,092300,478508654,1852,1863,1864,1852,52836
|
|
20240418,092200,380085393,1864,1863,1868,1853,10119
|
|
20240418,092100,361235096,1863,1847,1863,1845,11685
|
|
20240418,092000,339564346,1843,1845,1848,1842,3381
|
|
20240418,091900,333321807,1848,1850,1850,1845,2439
|
|
20240418,091800,328816677,1850,1849,1850,1846,4659
|
|
20240418,091700,320206345,1849,1850,1851,1847,6580
|
|
20240418,091600,308035703,1850,1836,1854,1836,4919
|
|
20240418,091500,298952614,1835,1853,1855,1833,13487
|
|
20240418,091400,274055903,1852,1851,1862,1847,7441
|
|
20240418,091300,260257078,1848,1871,1871,1847,27773
|
|
20240418,091200,208929746,1866,1870,1880,1849,24034
|
|
20240418,091100,163987162,1874,1874,1874,1874,0
|
|
20240418,091000,163987162,1874,1808,1874,1800,42873
|
|
20240418,090900,85753005,1777,1725,1810,1725,30556
|
|
20240418,090800,31945413,1720,1720,1720,1720,10000
|
|
20240418,090700,14745413,1720,1717,1725,1717,2385
|
|
20240418,090600,10640523,1717,1717,1717,1717,1649
|
|
20240418,090500,7809190,1717,1710,1717,1710,922
|
|
20240418,090400,6226123,1719,1725,1725,1719,148
|
|
20240418,090300,5971360,1725,1725,1725,1725,0
|
|
20240418,090200,5971360,1725,1725,1725,1725,1
|
|
20240418,090100,5969635,1720,1720,1720,1720,1
|
|
20240418,090000,5967915,1726,1705,1726,1705,3498
|