646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194300,378631051,1840,1840,1840,1840,4456
|
|
20240405,194200,378631051,1840,1840,1840,1840,0
|
|
20240405,194100,378631051,1840,1840,1840,1840,0
|
|
20240405,194000,378631051,1840,1840,1840,1840,0
|
|
20240405,193900,378631051,1840,1840,1840,1840,0
|
|
20240405,193800,378631051,1840,1840,1840,1840,0
|
|
20240405,193700,378631051,1840,1840,1840,1840,0
|
|
20240405,193600,378631051,1840,1840,1840,1840,0
|
|
20240405,193500,378631051,1840,1840,1840,1840,0
|
|
20240405,193400,378631051,1840,1840,1840,1840,0
|
|
20240405,193300,378631051,1840,1840,1840,1840,0
|
|
20240405,193200,378631051,1840,1840,1840,1840,0
|
|
20240405,193100,378631051,1840,1840,1840,1840,0
|
|
20240405,193000,378631051,1840,1840,1840,1840,0
|
|
20240405,192900,378631051,1840,1840,1840,1840,0
|
|
20240405,192800,378631051,1840,1840,1840,1840,0
|
|
20240405,192700,378631051,1840,1840,1840,1840,0
|
|
20240405,192600,378631051,1840,1840,1840,1840,0
|
|
20240405,192500,378631051,1840,1840,1840,1840,0
|
|
20240405,192400,378631051,1840,1840,1840,1840,0
|
|
20240405,192300,378631051,1840,1840,1840,1840,0
|
|
20240405,192200,378631051,1840,1840,1840,1840,0
|
|
20240405,192100,378631051,1840,1840,1840,1840,0
|
|
20240405,192000,378631051,1840,1840,1840,1840,0
|
|
20240405,191900,378631051,1840,1840,1840,1840,0
|
|
20240405,191800,378631051,1840,1840,1840,1840,0
|
|
20240405,191700,378631051,1840,1840,1840,1840,0
|
|
20240405,191600,378631051,1840,1840,1840,1840,0
|
|
20240405,191500,378631051,1840,1840,1840,1840,0
|
|
20240405,191400,378631051,1840,1840,1840,1840,0
|
|
20240405,191300,378631051,1840,1840,1840,1840,4456
|
|
20240405,191200,378631051,1840,1840,1840,1840,0
|
|
20240405,191100,378631051,1840,1840,1840,1840,0
|
|
20240405,191000,378631051,1840,1840,1840,1840,0
|
|
20240405,190900,378631051,1840,1840,1840,1840,0
|
|
20240405,190800,378631051,1840,1840,1840,1840,0
|
|
20240405,190700,378631051,1840,1840,1840,1840,0
|
|
20240405,190600,378631051,1840,1840,1840,1840,0
|
|
20240405,190500,378631051,1840,1840,1840,1840,0
|
|
20240405,190400,378631051,1840,1840,1840,1840,0
|
|
20240405,190300,378631051,1840,1840,1840,1840,0
|
|
20240405,190200,378631051,1840,1840,1840,1840,0
|
|
20240405,190100,378631051,1840,1840,1840,1840,0
|
|
20240405,190000,378631051,1840,1840,1840,1840,0
|
|
20240405,185900,378631051,1840,1840,1840,1840,0
|
|
20240405,185800,378631051,1840,1840,1840,1840,0
|
|
20240405,185700,378631051,1840,1840,1840,1840,0
|
|
20240405,185600,378631051,1840,1840,1840,1840,0
|
|
20240405,185500,378631051,1840,1840,1840,1840,0
|
|
20240405,185400,378631051,1840,1840,1840,1840,0
|
|
20240405,185300,378631051,1840,1840,1840,1840,0
|
|
20240405,185200,378631051,1840,1840,1840,1840,0
|
|
20240405,185100,378631051,1840,1840,1840,1840,0
|
|
20240405,185000,378631051,1840,1840,1840,1840,0
|
|
20240405,184900,378631051,1840,1840,1840,1840,0
|
|
20240405,184800,378631051,1840,1840,1840,1840,0
|
|
20240405,184700,378631051,1840,1840,1840,1840,0
|
|
20240405,184600,378631051,1840,1840,1840,1840,0
|
|
20240405,184500,378631051,1840,1840,1840,1840,0
|
|
20240405,184400,378631051,1840,1840,1840,1840,0
|
|
20240405,184300,378631051,1840,1840,1840,1840,4456
|
|
20240405,184200,378631051,1840,1840,1840,1840,0
|
|
20240405,184100,378631051,1840,1840,1840,1840,0
|
|
20240405,184000,378631051,1840,1840,1840,1840,0
|
|
20240405,183900,378631051,1840,1840,1840,1840,0
|
|
20240405,183800,378631051,1840,1840,1840,1840,0
|
|
20240405,183700,378631051,1840,1840,1840,1840,0
|
|
20240405,183600,378631051,1840,1840,1840,1840,0
|
|
20240405,183500,378631051,1840,1840,1840,1840,0
|
|
20240405,183400,378631051,1840,1840,1840,1840,0
|
|
20240405,183300,378631051,1840,1840,1840,1840,0
|
|
20240405,183200,378631051,1840,1840,1840,1840,0
|
|
20240405,183100,378631051,1840,1840,1840,1840,0
|
|
20240405,183000,378631051,1840,1840,1840,1840,0
|
|
20240405,182900,378631051,1840,1840,1840,1840,0
|
|
20240405,182800,378631051,1840,1840,1840,1840,0
|
|
20240405,182700,378631051,1840,1840,1840,1840,0
|
|
20240405,182600,378631051,1840,1840,1840,1840,0
|
|
20240405,182500,378631051,1840,1840,1840,1840,0
|
|
20240405,182400,378631051,1840,1840,1840,1840,0
|
|
20240405,182300,378631051,1840,1840,1840,1840,0
|
|
20240405,182200,378631051,1840,1840,1840,1840,0
|
|
20240405,182100,378631051,1840,1840,1840,1840,0
|
|
20240405,182000,378631051,1840,1840,1840,1840,0
|
|
20240405,181900,378631051,1840,1840,1840,1840,0
|
|
20240405,181800,378631051,1840,1840,1840,1840,0
|
|
20240405,181700,378631051,1840,1840,1840,1840,0
|
|
20240405,181600,378631051,1840,1840,1840,1840,0
|
|
20240405,181500,378631051,1840,1840,1840,1840,0
|
|
20240405,181400,378631051,1840,1840,1840,1840,0
|
|
20240405,181300,378631051,1840,1840,1840,1840,4456
|
|
20240405,181200,378631051,1840,1840,1840,1840,0
|
|
20240405,181100,378631051,1840,1840,1840,1840,0
|
|
20240405,181000,378631051,1840,1840,1840,1840,0
|
|
20240405,180900,378631051,1840,1840,1840,1840,0
|
|
20240405,180800,378631051,1840,1840,1840,1840,0
|
|
20240405,180700,378631051,1840,1840,1840,1840,0
|
|
20240405,180600,378631051,1840,1840,1840,1840,0
|
|
20240405,180500,378631051,1840,1840,1840,1840,0
|
|
20240405,180400,378631051,1840,1840,1840,1840,0
|
|
20240405,180300,378631051,1840,1840,1840,1840,0
|
|
20240405,180200,378631051,1840,1840,1840,1840,0
|
|
20240405,180100,378631051,1840,1840,1840,1840,0
|
|
20240405,180000,378631051,1840,1840,1840,1840,0
|
|
20240405,175900,378631051,1840,1840,1840,1840,0
|
|
20240405,175800,378631051,1840,1840,1840,1840,0
|
|
20240405,175700,378631051,1840,1840,1840,1840,0
|
|
20240405,175600,378631051,1840,1840,1840,1840,0
|
|
20240405,175500,378631051,1840,1840,1840,1840,0
|
|
20240405,175400,378631051,1840,1840,1840,1840,0
|
|
20240405,175300,378631051,1840,1840,1840,1840,0
|
|
20240405,175200,378631051,1840,1840,1840,1840,0
|
|
20240405,175100,378631051,1840,1840,1840,1840,0
|
|
20240405,175000,378631051,1840,1840,1840,1840,0
|
|
20240405,174900,378631051,1840,1840,1840,1840,0
|
|
20240405,174800,378631051,1840,1840,1840,1840,0
|
|
20240405,174700,378631051,1840,1840,1840,1840,0
|
|
20240405,174600,378631051,1840,1840,1840,1840,0
|
|
20240405,174500,378631051,1840,1840,1840,1840,0
|
|
20240405,174400,378631051,1840,1840,1840,1840,0
|
|
20240405,174300,378631051,1840,1840,1840,1840,4456
|
|
20240405,174200,378631051,1840,1840,1840,1840,0
|
|
20240405,174100,378631051,1840,1840,1840,1840,0
|
|
20240405,174000,378631051,1840,1840,1840,1840,0
|
|
20240405,173900,378631051,1840,1840,1840,1840,0
|
|
20240405,173800,378631051,1840,1840,1840,1840,0
|
|
20240405,173700,378631051,1840,1840,1840,1840,0
|
|
20240405,173600,378631051,1840,1840,1840,1840,0
|
|
20240405,173500,378631051,1840,1840,1840,1840,0
|
|
20240405,173400,378631051,1840,1840,1840,1840,0
|
|
20240405,173300,378631051,1840,1840,1840,1840,0
|
|
20240405,173200,378631051,1840,1840,1840,1840,0
|
|
20240405,173100,378631051,1840,1840,1840,1840,0
|
|
20240405,173000,378631051,1840,1840,1840,1840,0
|
|
20240405,172900,378631051,1840,1840,1840,1840,0
|
|
20240405,172800,378631051,1840,1840,1840,1840,0
|
|
20240405,172700,378631051,1840,1840,1840,1840,0
|
|
20240405,172600,378631051,1840,1840,1840,1840,0
|
|
20240405,172500,378631051,1840,1840,1840,1840,0
|
|
20240405,172400,378631051,1840,1840,1840,1840,0
|
|
20240405,172300,378631051,1840,1840,1840,1840,0
|
|
20240405,172200,378631051,1840,1840,1840,1840,0
|
|
20240405,172100,378631051,1840,1840,1840,1840,0
|
|
20240405,172000,378631051,1840,1840,1840,1840,0
|
|
20240405,171900,378631051,1840,1840,1840,1840,0
|
|
20240405,171800,378631051,1840,1840,1840,1840,0
|
|
20240405,171700,378631051,1840,1840,1840,1840,0
|
|
20240405,171600,378631051,1840,1840,1840,1840,0
|
|
20240405,171500,378631051,1840,1840,1840,1840,0
|
|
20240405,171400,378631051,1840,1840,1840,1840,0
|
|
20240405,171300,378631051,1840,1840,1840,1840,4456
|
|
20240405,171200,378631051,1840,1840,1840,1840,0
|
|
20240405,171100,378631051,1840,1840,1840,1840,0
|
|
20240405,171000,378631051,1840,1840,1840,1840,0
|
|
20240405,170900,378631051,1840,1840,1840,1840,0
|
|
20240405,170800,378631051,1840,1840,1840,1840,0
|
|
20240405,170700,378631051,1840,1840,1840,1840,0
|
|
20240405,170600,378631051,1840,1840,1840,1840,0
|
|
20240405,170500,378631051,1840,1840,1840,1840,0
|
|
20240405,170400,378631051,1840,1840,1840,1840,0
|
|
20240405,170300,378631051,1840,1840,1840,1840,0
|
|
20240405,170200,378631051,1840,1840,1840,1840,0
|
|
20240405,170100,378631051,1840,1840,1840,1840,0
|
|
20240405,170000,378631051,1840,1840,1840,1840,0
|
|
20240405,165900,378631051,1840,1840,1840,1840,0
|
|
20240405,165800,378631051,1840,1840,1840,1840,0
|
|
20240405,165700,378631051,1840,1840,1840,1840,0
|
|
20240405,165600,378631051,1840,1840,1840,1840,0
|
|
20240405,165500,378631051,1840,1840,1840,1840,0
|
|
20240405,165400,378631051,1840,1840,1840,1840,0
|
|
20240405,165300,378631051,1840,1840,1840,1840,0
|
|
20240405,165200,378631051,1840,1840,1840,1840,0
|
|
20240405,165100,378631051,1840,1840,1840,1840,0
|
|
20240405,165000,378631051,1840,1840,1840,1840,0
|
|
20240405,164900,378631051,1840,1840,1840,1840,0
|
|
20240405,164800,378631051,1840,1840,1840,1840,0
|
|
20240405,164700,378631051,1840,1840,1840,1840,0
|
|
20240405,164600,378631051,1840,1840,1840,1840,0
|
|
20240405,164500,378631051,1840,1840,1840,1840,0
|
|
20240405,164400,378631051,1840,1840,1840,1840,0
|
|
20240405,164300,378631051,1840,1840,1840,1840,4456
|
|
20240405,164200,378631051,1840,1840,1840,1840,0
|
|
20240405,164100,378631051,1840,1840,1840,1840,0
|
|
20240405,164000,378631051,1840,1840,1840,1840,0
|
|
20240405,163900,378631051,1840,1840,1840,1840,0
|
|
20240405,163800,378631051,1840,1840,1840,1840,0
|
|
20240405,163700,378631051,1840,1840,1840,1840,0
|
|
20240405,163600,378631051,1840,1840,1840,1840,0
|
|
20240405,163500,378631051,1840,1840,1840,1840,0
|
|
20240405,163400,378631051,1840,1840,1840,1840,0
|
|
20240405,163300,378631051,1840,1840,1840,1840,0
|
|
20240405,163200,378631051,1840,1840,1840,1840,0
|
|
20240405,163100,378631051,1840,1840,1840,1840,0
|
|
20240405,163000,378631051,1840,1840,1840,1840,0
|
|
20240405,162900,378631051,1840,1840,1840,1840,0
|
|
20240405,162800,378631051,1840,1840,1840,1840,0
|
|
20240405,162700,378631051,1840,1840,1840,1840,0
|
|
20240405,162600,378631051,1840,1840,1840,1840,0
|
|
20240405,162500,378631051,1840,1840,1840,1840,0
|
|
20240405,162400,378631051,1840,1840,1840,1840,0
|
|
20240405,162300,378631051,1840,1840,1840,1840,0
|
|
20240405,162200,378631051,1840,1840,1840,1840,0
|
|
20240405,162100,378631051,1840,1840,1840,1840,0
|
|
20240405,162000,378631051,1840,1840,1840,1840,0
|
|
20240405,161900,378631051,1840,1840,1840,1840,0
|
|
20240405,161800,378631051,1840,1840,1840,1840,0
|
|
20240405,161700,378631051,1840,1840,1840,1840,0
|
|
20240405,161600,378631051,1840,1840,1840,1840,0
|
|
20240405,161500,378631051,1840,1840,1840,1840,0
|
|
20240405,161400,378631051,1840,1840,1840,1840,0
|
|
20240405,161300,378631051,1840,1840,1840,1840,4456
|
|
20240405,161200,378631051,1840,1840,1840,1840,0
|
|
20240405,161100,378631051,1840,1840,1840,1840,0
|
|
20240405,161000,378631051,1840,1840,1840,1840,0
|
|
20240405,160900,378631051,1840,1840,1840,1840,0
|
|
20240405,160800,378631051,1840,1840,1840,1840,0
|
|
20240405,160700,378631051,1840,1840,1840,1840,0
|
|
20240405,160600,378631051,1840,1840,1840,1840,0
|
|
20240405,160500,378631051,1840,1840,1840,1840,0
|
|
20240405,160400,378631051,1840,1840,1840,1840,0
|
|
20240405,160300,378631051,1840,1840,1840,1840,0
|
|
20240405,160200,378631051,1840,1840,1840,1840,0
|
|
20240405,160100,378631051,1840,1840,1840,1840,0
|
|
20240405,160000,378631051,1840,1840,1840,1840,0
|
|
20240405,155900,378631051,1840,1840,1840,1840,0
|
|
20240405,155800,378631051,1840,1840,1840,1840,0
|
|
20240405,155700,378631051,1840,1840,1840,1840,0
|
|
20240405,155600,378631051,1840,1840,1840,1840,0
|
|
20240405,155500,378631051,1840,1840,1840,1840,0
|
|
20240405,155400,378631051,1840,1840,1840,1840,0
|
|
20240405,155300,378631051,1840,1840,1840,1840,0
|
|
20240405,155200,378631051,1840,1840,1840,1840,0
|
|
20240405,155100,378631051,1840,1840,1840,1840,0
|
|
20240405,155000,378631051,1840,1840,1840,1840,0
|
|
20240405,154900,378631051,1840,1840,1840,1840,0
|
|
20240405,154800,378631051,1840,1840,1840,1840,0
|
|
20240405,154700,378631051,1840,1840,1840,1840,0
|
|
20240405,154600,378631051,1840,1840,1840,1840,0
|
|
20240405,154500,378631051,1840,1840,1840,1840,0
|
|
20240405,154400,378631051,1840,1840,1840,1840,0
|
|
20240405,154300,378631051,1840,1840,1840,1840,4456
|
|
20240405,154200,378631051,1840,1840,1840,1840,0
|
|
20240405,154100,378631051,1840,1840,1840,1840,0
|
|
20240405,154000,378631051,1840,1840,1840,1840,0
|
|
20240405,153900,378631051,1840,1840,1840,1840,0
|
|
20240405,153800,378631051,1840,1840,1840,1840,0
|
|
20240405,153700,378631051,1840,1840,1840,1840,0
|
|
20240405,153600,378631051,1840,1840,1840,1840,0
|
|
20240405,153500,378631051,1840,1840,1840,1840,0
|
|
20240405,153400,378631051,1840,1840,1840,1840,0
|
|
20240405,153300,378631051,1840,1840,1840,1840,0
|
|
20240405,153200,378631051,1840,1840,1840,1840,0
|
|
20240405,153100,378631051,1840,1840,1840,1840,0
|
|
20240405,153000,378631051,1840,1840,1840,1840,4456
|
|
20240405,152900,370432011,1841,1841,1841,1841,0
|
|
20240405,152800,370432011,1841,1841,1841,1841,0
|
|
20240405,152700,370432011,1841,1841,1841,1841,0
|
|
20240405,152600,370432011,1841,1841,1841,1841,0
|
|
20240405,152500,370432011,1841,1841,1841,1841,0
|
|
20240405,152400,370432011,1841,1841,1841,1841,0
|
|
20240405,152300,370432011,1841,1841,1841,1841,0
|
|
20240405,152200,370432011,1841,1841,1841,1841,0
|
|
20240405,152100,370432011,1841,1841,1841,1841,0
|
|
20240405,152000,370432011,1841,1841,1841,1841,0
|
|
20240405,151900,370432011,1841,1832,1841,1832,1397
|
|
20240405,151800,367872569,1835,1833,1835,1832,2692
|
|
20240405,151700,362940556,1833,1833,1833,1833,29
|
|
20240405,151600,362887399,1833,1833,1833,1832,319
|
|
20240405,151500,362302675,1833,1833,1833,1833,13
|
|
20240405,151400,362278846,1833,1833,1833,1833,537
|
|
20240405,151300,361294525,1833,1833,1833,1833,12
|
|
20240405,151200,361272529,1833,1833,1833,1832,381
|
|
20240405,151100,360574461,1833,1832,1833,1832,520
|
|
20240405,151000,359621701,1831,1832,1833,1831,653
|
|
20240405,150900,358425403,1832,1832,1832,1832,1655
|
|
20240405,150800,355393443,1831,1832,1832,1831,3699
|
|
20240405,150700,348617229,1833,1832,1833,1832,53
|
|
20240405,150600,348520131,1833,1835,1835,1833,1831
|
|
20240405,150500,345161521,1838,1838,1838,1838,0
|
|
20240405,150400,345161521,1838,1838,1838,1838,0
|
|
20240405,150300,345161521,1838,1838,1838,1838,0
|
|
20240405,150200,345161521,1838,1838,1838,1838,0
|
|
20240405,150100,345161521,1838,1837,1838,1837,13
|
|
20240405,150000,345137637,1837,1838,1838,1837,26
|
|
20240405,145900,345089869,1833,1833,1833,1833,4450
|
|
20240405,145800,336933019,1833,1833,1833,1833,0
|
|
20240405,145700,336933019,1833,1833,1833,1833,0
|
|
20240405,145600,336933019,1833,1833,1833,1833,0
|
|
20240405,145500,336933019,1833,1833,1833,1833,1000
|
|
20240405,145400,335100019,1833,1834,1834,1833,650
|
|
20240405,145300,333908565,1832,1832,1832,1832,0
|
|
20240405,145200,333908565,1832,1832,1832,1832,0
|
|
20240405,145100,333908565,1832,1832,1832,1832,0
|
|
20240405,145000,333908565,1832,1832,1832,1832,0
|
|
20240405,144900,333908565,1832,1832,1832,1832,0
|
|
20240405,144800,333908565,1832,1833,1833,1832,1730
|
|
20240405,144700,330738663,1833,1833,1833,1833,0
|
|
20240405,144600,330738663,1833,1833,1833,1833,55
|
|
20240405,144500,330637848,1833,1833,1833,1833,0
|
|
20240405,144400,330637848,1833,1833,1833,1833,0
|
|
20240405,144300,330637848,1833,1833,1833,1833,0
|
|
20240405,144200,330637848,1833,1833,1833,1833,0
|
|
20240405,144100,330637848,1833,1833,1833,1833,200
|
|
20240405,144000,330271248,1841,1841,1841,1841,0
|
|
20240405,143900,330271248,1841,1841,1841,1841,0
|
|
20240405,143800,330271248,1841,1835,1841,1833,1110
|
|
20240405,143700,328234933,1835,1835,1835,1835,400
|
|
20240405,143600,327500933,1835,1835,1835,1835,0
|
|
20240405,143500,327500933,1835,1835,1835,1835,75
|
|
20240405,143400,327363308,1835,1835,1835,1835,500
|
|
20240405,143300,326445808,1840,1840,1840,1840,5000
|
|
20240405,143200,317245808,1841,1841,1841,1841,0
|
|
20240405,143100,317245808,1841,1841,1841,1841,0
|
|
20240405,143000,317245808,1841,1841,1841,1841,0
|
|
20240405,142900,317245808,1841,1841,1841,1841,0
|
|
20240405,142800,317245808,1841,1841,1841,1841,54
|
|
20240405,142700,317146394,1835,1835,1835,1835,15
|
|
20240405,142600,317118869,1841,1840,1841,1840,134
|
|
20240405,142500,316872192,1841,1841,1841,1841,500
|
|
20240405,142400,315951692,1841,1841,1841,1841,0
|
|
20240405,142300,315951692,1841,1841,1841,1841,0
|
|
20240405,142200,315951692,1841,1841,1841,1841,0
|
|
20240405,142100,315951692,1841,1841,1841,1841,55
|
|
20240405,142000,315850437,1835,1835,1835,1835,0
|
|
20240405,141900,315850437,1835,1835,1835,1835,0
|
|
20240405,141800,315850437,1835,1835,1835,1835,0
|
|
20240405,141700,315850437,1835,1835,1835,1835,0
|
|
20240405,141600,315850437,1835,1835,1835,1835,0
|
|
20240405,141500,315850437,1835,1835,1835,1835,10
|
|
20240405,141400,315832087,1834,1834,1834,1834,0
|
|
20240405,141300,315832087,1834,1834,1834,1834,0
|
|
20240405,141200,315832087,1834,1834,1834,1834,0
|
|
20240405,141100,315832087,1834,1836,1836,1834,7
|
|
20240405,141000,315819243,1841,1841,1841,1841,11
|
|
20240405,140900,315798992,1833,1833,1833,1833,0
|
|
20240405,140800,315798992,1833,1833,1833,1833,0
|
|
20240405,140700,315798992,1833,1833,1833,1833,0
|
|
20240405,140600,315798992,1833,1833,1833,1833,2653
|
|
20240405,140500,310936043,1842,1842,1842,1842,0
|
|
20240405,140400,310936043,1842,1842,1842,1842,0
|
|
20240405,140300,310936043,1842,1842,1842,1842,3
|
|
20240405,140200,310930517,1842,1832,1842,1832,1501
|
|
20240405,140100,308180675,1832,1832,1832,1832,600
|
|
20240405,140000,307081475,1832,1832,1832,1832,1
|
|
20240405,135900,307079643,1842,1842,1842,1842,0
|
|
20240405,135800,307079643,1842,1842,1842,1842,60
|
|
20240405,135700,306969123,1842,1842,1842,1842,4
|
|
20240405,135600,306961755,1832,1832,1832,1832,1
|
|
20240405,135500,306959923,1843,1843,1843,1832,72
|
|
20240405,135400,306827997,1832,1832,1832,1832,1
|
|
20240405,135300,306826165,1843,1843,1843,1843,0
|
|
20240405,135200,306826165,1843,1838,1843,1830,23785
|
|
20240405,135100,263247367,1838,1839,1839,1838,140
|
|
20240405,135000,262989908,1839,1839,1839,1839,100
|
|
20240405,134900,262806008,1839,1839,1839,1839,0
|
|
20240405,134800,262806008,1839,1841,1841,1839,230
|
|
20240405,134700,262382702,1842,1842,1842,1842,0
|
|
20240405,134600,262382702,1842,1842,1842,1842,100
|
|
20240405,134500,262198502,1843,1843,1843,1843,50
|
|
20240405,134400,262106352,1840,1840,1840,1840,0
|
|
20240405,134300,262106352,1840,1840,1840,1840,100
|
|
20240405,134200,261922352,1844,1844,1844,1844,0
|
|
20240405,134100,261922352,1844,1844,1844,1844,0
|
|
20240405,134000,261922352,1844,1844,1844,1844,0
|
|
20240405,133900,261922352,1844,1844,1844,1844,0
|
|
20240405,133800,261922352,1844,1844,1844,1844,0
|
|
20240405,133700,261922352,1844,1844,1844,1844,100
|
|
20240405,133600,261737952,1844,1844,1844,1844,0
|
|
20240405,133500,261737952,1844,1844,1844,1844,50
|
|
20240405,133400,261645752,1840,1841,1841,1840,318
|
|
20240405,133300,261060527,1842,1842,1842,1842,105
|
|
20240405,133200,260867117,1843,1843,1843,1843,100
|
|
20240405,133100,260682817,1844,1844,1844,1844,100
|
|
20240405,133000,260498417,1845,1845,1845,1845,0
|
|
20240405,132900,260498417,1845,1845,1845,1845,0
|
|
20240405,132800,260498417,1845,1843,1845,1843,106
|
|
20240405,132700,260303057,1844,1844,1844,1844,100
|
|
20240405,132600,260118657,1844,1844,1844,1844,1
|
|
20240405,132500,260116813,1843,1844,1844,1843,200
|
|
20240405,132400,259748113,1844,1844,1844,1844,0
|
|
20240405,132300,259748113,1844,1844,1844,1844,0
|
|
20240405,132200,259748113,1844,1844,1844,1844,0
|
|
20240405,132100,259748113,1844,1844,1844,1844,0
|
|
20240405,132000,259748113,1844,1844,1844,1844,0
|
|
20240405,131900,259748113,1844,1844,1844,1844,1
|
|
20240405,131800,259746269,1839,1839,1839,1839,0
|
|
20240405,131700,259746269,1839,1839,1839,1839,116
|
|
20240405,131600,259532945,1839,1839,1839,1839,96
|
|
20240405,131500,259356401,1840,1840,1840,1840,50
|
|
20240405,131400,259264401,1844,1844,1844,1844,7
|
|
20240405,131300,259251493,1839,1839,1839,1839,0
|
|
20240405,131200,259251493,1839,1839,1839,1839,0
|
|
20240405,131100,259251493,1839,1839,1839,1839,0
|
|
20240405,131000,259251493,1839,1839,1839,1839,0
|
|
20240405,130900,259251493,1839,1839,1839,1839,0
|
|
20240405,130800,259251493,1839,1839,1839,1839,0
|
|
20240405,130700,259251493,1839,1839,1839,1838,640
|
|
20240405,130600,258075073,1839,1839,1839,1839,0
|
|
20240405,130500,258075073,1839,1839,1839,1839,0
|
|
20240405,130400,258075073,1839,1839,1839,1839,0
|
|
20240405,130300,258075073,1839,1839,1839,1839,0
|
|
20240405,130200,258075073,1839,1839,1839,1839,351
|
|
20240405,130100,257429584,1839,1839,1839,1839,0
|
|
20240405,130000,257429584,1839,1839,1839,1839,0
|
|
20240405,125900,257429584,1839,1839,1839,1839,0
|
|
20240405,125800,257429584,1839,1839,1839,1839,1686
|
|
20240405,125700,254329030,1840,1840,1840,1840,0
|
|
20240405,125600,254329030,1840,1840,1840,1840,0
|
|
20240405,125500,254329030,1840,1840,1840,1840,0
|
|
20240405,125400,254329030,1840,1840,1840,1840,690
|
|
20240405,125300,253059430,1839,1839,1839,1839,0
|
|
20240405,125200,253059430,1839,1839,1839,1839,0
|
|
20240405,125100,253059430,1839,1839,1839,1839,79
|
|
20240405,125000,252914149,1839,1839,1839,1839,0
|
|
20240405,124900,252914149,1839,1839,1839,1839,320
|
|
20240405,124800,252325669,1840,1840,1840,1840,0
|
|
20240405,124700,252325669,1840,1840,1840,1840,0
|
|
20240405,124600,252325669,1840,1840,1840,1840,0
|
|
20240405,124500,252325669,1840,1840,1840,1840,1
|
|
20240405,124400,252323829,1840,1840,1840,1840,113
|
|
20240405,124300,252115909,1840,1841,1841,1840,857
|
|
20240405,124200,250539019,1845,1845,1845,1845,0
|
|
20240405,124100,250539019,1845,1845,1845,1845,130
|
|
20240405,124000,250299169,1845,1845,1845,1845,0
|
|
20240405,123900,250299169,1845,1845,1845,1842,1872
|
|
20240405,123800,246850909,1845,1845,1845,1845,1000
|
|
20240405,123700,245005909,1845,1845,1845,1845,0
|
|
20240405,123600,245005909,1845,1845,1845,1845,2
|
|
20240405,123500,245002219,1844,1844,1844,1844,0
|
|
20240405,123400,245002219,1844,1844,1844,1844,751
|
|
20240405,123300,243617375,1844,1844,1844,1844,0
|
|
20240405,123200,243617375,1844,1844,1844,1844,0
|
|
20240405,123100,243617375,1844,1844,1844,1844,0
|
|
20240405,123000,243617375,1844,1844,1844,1844,0
|
|
20240405,122900,243617375,1844,1844,1844,1844,5
|
|
20240405,122800,243608155,1840,1840,1840,1840,979
|
|
20240405,122700,241806795,1840,1840,1840,1840,25
|
|
20240405,122600,241760795,1840,1840,1840,1840,4
|
|
20240405,122500,241753435,1839,1839,1839,1839,0
|
|
20240405,122400,241753435,1839,1839,1839,1839,0
|
|
20240405,122300,241753435,1839,1839,1839,1839,24
|
|
20240405,122200,241709299,1840,1840,1840,1840,0
|
|
20240405,122100,241709299,1840,1840,1840,1840,40
|
|
20240405,122000,241635699,1840,1840,1840,1840,0
|
|
20240405,121900,241635699,1840,1840,1840,1840,0
|
|
20240405,121800,241635699,1840,1840,1840,1840,5
|
|
20240405,121700,241626499,1840,1840,1840,1840,29
|
|
20240405,121600,241573139,1840,1840,1840,1840,263
|
|
20240405,121500,241089219,1837,1837,1837,1837,0
|
|
20240405,121400,241089219,1837,1837,1837,1837,130
|
|
20240405,121300,240850409,1837,1838,1838,1837,610
|
|
20240405,121200,239729329,1837,1837,1837,1837,570
|
|
20240405,121100,238682239,1836,1836,1836,1836,0
|
|
20240405,121000,238682239,1836,1836,1836,1836,0
|
|
20240405,120900,238682239,1836,1836,1836,1836,100
|
|
20240405,120800,238498639,1836,1836,1836,1836,0
|
|
20240405,120700,238498639,1836,1836,1836,1836,1100
|
|
20240405,120600,236479039,1840,1840,1840,1840,0
|
|
20240405,120500,236479039,1840,1840,1840,1840,0
|
|
20240405,120400,236479039,1840,1840,1840,1840,0
|
|
20240405,120300,236479039,1840,1840,1840,1840,0
|
|
20240405,120200,236479039,1840,1840,1840,1840,223
|
|
20240405,120100,236068719,1840,1839,1840,1836,1081
|
|
20240405,120000,234082205,1840,1840,1840,1840,36
|
|
20240405,115900,234015965,1840,1840,1840,1840,8
|
|
20240405,115800,234001245,1840,1840,1840,1840,29
|
|
20240405,115700,233947885,1839,1840,1840,1839,199
|
|
20240405,115600,233581870,1840,1840,1840,1840,22
|
|
20240405,115500,233541390,1840,1840,1840,1840,25
|
|
20240405,115400,233495390,1839,1839,1839,1839,0
|
|
20240405,115300,233495390,1839,1840,1840,1839,181
|
|
20240405,115200,233162380,1840,1840,1840,1840,16
|
|
20240405,115100,233132940,1840,1840,1840,1840,115
|
|
20240405,115000,232921340,1845,1845,1845,1845,0
|
|
20240405,114900,232921340,1845,1845,1845,1845,0
|
|
20240405,114800,232921340,1845,1844,1845,1844,81
|
|
20240405,114700,232771910,1844,1844,1844,1844,7
|
|
20240405,114600,232759002,1840,1840,1840,1840,0
|
|
20240405,114500,232759002,1840,1840,1840,1840,0
|
|
20240405,114400,232759002,1840,1840,1840,1840,0
|
|
20240405,114300,232759002,1840,1840,1840,1840,0
|
|
20240405,114200,232759002,1840,1840,1840,1840,0
|
|
20240405,114100,232759002,1840,1840,1840,1840,0
|
|
20240405,114000,232759002,1840,1840,1840,1840,0
|
|
20240405,113900,232759002,1840,1840,1840,1840,0
|
|
20240405,113800,232759002,1840,1840,1840,1840,0
|
|
20240405,113700,232759002,1840,1840,1840,1840,11
|
|
20240405,113600,232738762,1840,1840,1840,1840,0
|
|
20240405,113500,232738762,1840,1840,1840,1840,5
|
|
20240405,113400,232729562,1838,1838,1838,1838,0
|
|
20240405,113300,232729562,1838,1838,1838,1838,0
|
|
20240405,113200,232729562,1838,1838,1838,1838,0
|
|
20240405,113100,232729562,1838,1838,1838,1838,0
|
|
20240405,113000,232729562,1838,1840,1840,1838,700
|
|
20240405,112900,231442479,1841,1841,1841,1841,1
|
|
20240405,112800,231440638,1839,1839,1839,1839,60
|
|
20240405,112700,231330298,1838,1846,1846,1838,212
|
|
20240405,112600,230940424,1845,1845,1845,1845,0
|
|
20240405,112500,230940424,1845,1845,1845,1845,29
|
|
20240405,112400,230886919,1846,1846,1846,1846,2546
|
|
20240405,112300,226187003,1846,1848,1848,1830,23192
|
|
20240405,112200,183624923,1840,1840,1840,1840,48
|
|
20240405,112100,183536603,1848,1848,1848,1848,1
|
|
20240405,112000,183534755,1840,1840,1840,1840,0
|
|
20240405,111900,183534755,1840,1843,1843,1840,22364
|
|
20240405,111800,142372287,1843,1843,1843,1843,20
|
|
20240405,111700,142335427,1843,1843,1843,1843,200
|
|
20240405,111600,141966827,1848,1848,1848,1848,1
|
|
20240405,111500,141964979,1848,1848,1848,1848,0
|
|
20240405,111400,141964979,1848,1848,1848,1848,0
|
|
20240405,111300,141964979,1848,1848,1848,1848,0
|
|
20240405,111200,141964979,1848,1848,1848,1848,0
|
|
20240405,111100,141964979,1848,1848,1848,1848,0
|
|
20240405,111000,141964979,1848,1848,1848,1848,0
|
|
20240405,110900,141964979,1848,1848,1848,1848,190
|
|
20240405,110800,141613859,1848,1848,1848,1848,0
|
|
20240405,110700,141613859,1848,1848,1848,1848,0
|
|
20240405,110600,141613859,1848,1848,1848,1848,0
|
|
20240405,110500,141613859,1848,1848,1848,1848,75
|
|
20240405,110400,141475259,1842,1847,1847,1842,66
|
|
20240405,110300,141353682,1842,1843,1843,1842,1932
|
|
20240405,110200,137794863,1849,1849,1849,1849,0
|
|
20240405,110100,137794863,1849,1849,1849,1849,0
|
|
20240405,110000,137794863,1849,1842,1849,1842,1112
|
|
20240405,105900,135746552,1842,1844,1844,1842,2495
|
|
20240405,105800,131149804,1844,1844,1844,1844,188
|
|
20240405,105700,130803132,1845,1845,1845,1845,0
|
|
20240405,105600,130803132,1845,1845,1845,1845,1510
|
|
20240405,105500,128017182,1848,1848,1848,1848,1
|
|
20240405,105400,128015334,1845,1844,1845,1843,6858
|
|
20240405,105300,115369941,1845,1845,1845,1845,148
|
|
20240405,105200,115096881,1845,1845,1845,1845,8235
|
|
20240405,105100,99903306,1845,1847,1847,1845,4877
|
|
20240405,105000,90904794,1847,1847,1847,1847,0
|
|
20240405,104900,90904794,1847,1847,1847,1847,183
|
|
20240405,104800,90566793,1847,1847,1847,1847,0
|
|
20240405,104700,90566793,1847,1846,1847,1845,234
|
|
20240405,104600,90135054,1845,1845,1845,1845,0
|
|
20240405,104500,90135054,1845,1846,1846,1845,4215
|
|
20240405,104400,82356204,1847,1847,1847,1847,1015
|
|
20240405,104300,80481499,1846,1847,1847,1846,395
|
|
20240405,104200,79752197,1847,1847,1847,1847,1000
|
|
20240405,104100,77905197,1847,1847,1847,1847,75
|
|
20240405,104000,77766672,1847,1847,1847,1847,25
|
|
20240405,103900,77720497,1846,1846,1846,1846,2
|
|
20240405,103800,77716805,1846,1846,1846,1846,30
|
|
20240405,103700,77661425,1846,1846,1846,1846,20
|
|
20240405,103600,77624505,1846,1846,1846,1846,48
|
|
20240405,103500,77535897,1846,1848,1848,1846,866
|
|
20240405,103400,75937115,1848,1849,1849,1848,160
|
|
20240405,103300,75641375,1849,1849,1849,1849,20
|
|
20240405,103200,75604395,1849,1850,1850,1849,105
|
|
20240405,103100,75410165,1850,1850,1850,1850,0
|
|
20240405,103000,75410165,1850,1850,1850,1850,15
|
|
20240405,102900,75382415,1854,1854,1854,1854,0
|
|
20240405,102800,75382415,1854,1854,1854,1854,2
|
|
20240405,102700,75378707,1846,1846,1846,1846,0
|
|
20240405,102600,75378707,1846,1846,1846,1846,159
|
|
20240405,102500,75085193,1845,1845,1845,1845,0
|
|
20240405,102400,75085193,1845,1846,1846,1845,1000
|
|
20240405,102300,73239975,1846,1847,1847,1846,213
|
|
20240405,102200,72846751,1857,1857,1857,1857,1
|
|
20240405,102100,72844894,1846,1846,1846,1846,0
|
|
20240405,102000,72844894,1846,1846,1846,1846,0
|
|
20240405,101900,72844894,1846,1846,1846,1846,300
|
|
20240405,101800,72291094,1845,1845,1845,1845,0
|
|
20240405,101700,72291094,1845,1849,1849,1845,10000
|
|
20240405,101600,53835642,1849,1849,1849,1849,0
|
|
20240405,101500,53835642,1849,1849,1849,1849,432
|
|
20240405,101400,53036874,1857,1857,1857,1857,15
|
|
20240405,101300,53009019,1857,1857,1857,1857,270
|
|
20240405,101200,52507629,1847,1847,1847,1847,0
|
|
20240405,101100,52507629,1847,1847,1847,1847,0
|
|
20240405,101000,52507629,1847,1847,1847,1847,0
|
|
20240405,100900,52507629,1847,1847,1847,1847,0
|
|
20240405,100800,52507629,1847,1848,1848,1847,80
|
|
20240405,100700,52359829,1856,1856,1856,1856,0
|
|
20240405,100600,52359829,1856,1856,1856,1856,1
|
|
20240405,100500,52357973,1846,1846,1846,1846,0
|
|
20240405,100400,52357973,1846,1855,1855,1846,5000
|
|
20240405,100300,43115750,1857,1857,1857,1857,0
|
|
20240405,100200,43115750,1857,1857,1857,1857,50
|
|
20240405,100100,43022900,1857,1857,1857,1857,1
|
|
20240405,100000,43021043,1851,1851,1851,1851,954
|
|
20240405,095900,41255189,1857,1857,1857,1857,0
|
|
20240405,095800,41255189,1857,1857,1857,1857,7
|
|
20240405,095700,41242190,1857,1857,1857,1857,17
|
|
20240405,095600,41210621,1857,1852,1857,1852,1001
|
|
20240405,095500,39356764,1857,1855,1857,1850,8491
|
|
20240405,095400,23639670,1855,1855,1855,1855,0
|
|
20240405,095300,23639670,1855,1855,1855,1855,0
|
|
20240405,095200,23639670,1855,1857,1857,1855,305
|
|
20240405,095100,23073642,1858,1858,1858,1858,0
|
|
20240405,095000,23073642,1858,1858,1858,1858,0
|
|
20240405,094900,23073642,1858,1858,1858,1858,10
|
|
20240405,094800,23055062,1858,1858,1858,1858,0
|
|
20240405,094700,23055062,1858,1858,1858,1858,9
|
|
20240405,094600,23038340,1860,1860,1860,1860,59
|
|
20240405,094500,22928600,1860,1860,1860,1860,0
|
|
20240405,094400,22928600,1860,1860,1860,1860,1
|
|
20240405,094300,22926740,1860,1860,1860,1860,0
|
|
20240405,094200,22926740,1860,1860,1860,1860,0
|
|
20240405,094100,22926740,1860,1860,1860,1860,538
|
|
20240405,094000,21926060,1860,1860,1860,1860,0
|
|
20240405,093900,21926060,1860,1860,1860,1860,1
|
|
20240405,093800,21924200,1860,1860,1860,1860,0
|
|
20240405,093700,21924200,1860,1860,1860,1860,0
|
|
20240405,093600,21924200,1860,1860,1860,1860,0
|
|
20240405,093500,21924200,1860,1860,1860,1860,0
|
|
20240405,093400,21924200,1860,1860,1860,1860,1
|
|
20240405,093300,21922340,1855,1855,1855,1855,0
|
|
20240405,093200,21922340,1855,1855,1855,1855,0
|
|
20240405,093100,21922340,1855,1855,1855,1855,100
|
|
20240405,093000,21736840,1854,1854,1854,1854,0
|
|
20240405,092900,21736840,1854,1854,1854,1854,0
|
|
20240405,092800,21736840,1854,1854,1854,1854,0
|
|
20240405,092700,21736840,1854,1854,1854,1854,0
|
|
20240405,092600,21736840,1854,1854,1854,1854,0
|
|
20240405,092500,21736840,1854,1854,1854,1854,0
|
|
20240405,092400,21736840,1854,1854,1854,1854,0
|
|
20240405,092300,21736840,1854,1854,1854,1854,0
|
|
20240405,092200,21736840,1854,1854,1854,1854,0
|
|
20240405,092100,21736840,1854,1854,1854,1854,1
|
|
20240405,092000,21734986,1854,1854,1854,1854,75
|
|
20240405,091900,21595936,1862,1862,1862,1862,2
|
|
20240405,091800,21592212,1853,1853,1853,1853,0
|
|
20240405,091700,21592212,1853,1853,1853,1853,25
|
|
20240405,091600,21545887,1863,1863,1863,1863,10
|
|
20240405,091500,21527257,1863,1863,1863,1863,11
|
|
20240405,091400,21506764,1863,1863,1863,1863,0
|
|
20240405,091300,21506764,1863,1863,1863,1863,100
|
|
20240405,091200,21320464,1863,1862,1863,1862,2158
|
|
20240405,091100,17301110,1863,1863,1863,1863,0
|
|
20240405,091000,17301110,1863,1862,1863,1862,3000
|
|
20240405,090900,11713687,1850,1862,1862,1850,1011
|
|
20240405,090800,9843205,1850,1862,1862,1850,702
|
|
20240405,090700,8544481,1850,1862,1862,1850,48
|
|
20240405,090600,8455501,1850,1850,1850,1850,54
|
|
20240405,090500,8355601,1863,1850,1863,1850,81
|
|
20240405,090400,8205738,1858,1857,1858,1857,2001
|
|
20240405,090300,4488100,1850,1850,1850,1850,0
|
|
20240405,090200,4488100,1850,1850,1850,1850,300
|
|
20240405,090100,3933100,1850,1850,1850,1850,110
|
|
20240405,090000,3729600,1850,1850,1850,1850,2016
|