649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,194600,219314729,1788,1788,1788,1788,868
|
|
20240412,194500,219314729,1788,1788,1788,1788,0
|
|
20240412,194400,219314729,1788,1788,1788,1788,0
|
|
20240412,194300,219314729,1788,1788,1788,1788,0
|
|
20240412,194200,219314729,1788,1788,1788,1788,0
|
|
20240412,194100,219314729,1788,1788,1788,1788,0
|
|
20240412,194000,219314729,1788,1788,1788,1788,0
|
|
20240412,193900,219314729,1788,1788,1788,1788,0
|
|
20240412,193800,219314729,1788,1788,1788,1788,0
|
|
20240412,193700,219314729,1788,1788,1788,1788,0
|
|
20240412,193600,219314729,1788,1788,1788,1788,0
|
|
20240412,193500,219314729,1788,1788,1788,1788,0
|
|
20240412,193400,219314729,1788,1788,1788,1788,0
|
|
20240412,193300,219314729,1788,1788,1788,1788,0
|
|
20240412,193200,219314729,1788,1788,1788,1788,0
|
|
20240412,193100,219314729,1788,1788,1788,1788,0
|
|
20240412,193000,219314729,1788,1788,1788,1788,0
|
|
20240412,192900,219314729,1788,1788,1788,1788,0
|
|
20240412,192800,219314729,1788,1788,1788,1788,0
|
|
20240412,192700,219314729,1788,1788,1788,1788,0
|
|
20240412,192600,219314729,1788,1788,1788,1788,0
|
|
20240412,192500,219314729,1788,1788,1788,1788,0
|
|
20240412,192400,219314729,1788,1788,1788,1788,0
|
|
20240412,192300,219314729,1788,1788,1788,1788,0
|
|
20240412,192200,219314729,1788,1788,1788,1788,0
|
|
20240412,192100,219314729,1788,1788,1788,1788,0
|
|
20240412,192000,219314729,1788,1788,1788,1788,0
|
|
20240412,191900,219314729,1788,1788,1788,1788,0
|
|
20240412,191800,219314729,1788,1788,1788,1788,0
|
|
20240412,191700,219314729,1788,1788,1788,1788,0
|
|
20240412,191600,219314729,1788,1788,1788,1788,868
|
|
20240412,191500,219314729,1788,1788,1788,1788,0
|
|
20240412,191400,219314729,1788,1788,1788,1788,0
|
|
20240412,191300,219314729,1788,1788,1788,1788,0
|
|
20240412,191200,219314729,1788,1788,1788,1788,0
|
|
20240412,191100,219314729,1788,1788,1788,1788,0
|
|
20240412,191000,219314729,1788,1788,1788,1788,0
|
|
20240412,190900,219314729,1788,1788,1788,1788,0
|
|
20240412,190800,219314729,1788,1788,1788,1788,0
|
|
20240412,190700,219314729,1788,1788,1788,1788,0
|
|
20240412,190600,219314729,1788,1788,1788,1788,0
|
|
20240412,190500,219314729,1788,1788,1788,1788,0
|
|
20240412,190400,219314729,1788,1788,1788,1788,0
|
|
20240412,190300,219314729,1788,1788,1788,1788,0
|
|
20240412,190200,219314729,1788,1788,1788,1788,0
|
|
20240412,190100,219314729,1788,1788,1788,1788,0
|
|
20240412,190000,219314729,1788,1788,1788,1788,0
|
|
20240412,185900,219314729,1788,1788,1788,1788,0
|
|
20240412,185800,219314729,1788,1788,1788,1788,0
|
|
20240412,185700,219314729,1788,1788,1788,1788,0
|
|
20240412,185600,219314729,1788,1788,1788,1788,0
|
|
20240412,185500,219314729,1788,1788,1788,1788,0
|
|
20240412,185400,219314729,1788,1788,1788,1788,0
|
|
20240412,185300,219314729,1788,1788,1788,1788,0
|
|
20240412,185200,219314729,1788,1788,1788,1788,0
|
|
20240412,185100,219314729,1788,1788,1788,1788,0
|
|
20240412,185000,219314729,1788,1788,1788,1788,0
|
|
20240412,184900,219314729,1788,1788,1788,1788,0
|
|
20240412,184800,219314729,1788,1788,1788,1788,0
|
|
20240412,184700,219314729,1788,1788,1788,1788,0
|
|
20240412,184600,219314729,1788,1788,1788,1788,868
|
|
20240412,184500,219314729,1788,1788,1788,1788,0
|
|
20240412,184400,219314729,1788,1788,1788,1788,0
|
|
20240412,184300,219314729,1788,1788,1788,1788,0
|
|
20240412,184200,219314729,1788,1788,1788,1788,0
|
|
20240412,184100,219314729,1788,1788,1788,1788,0
|
|
20240412,184000,219314729,1788,1788,1788,1788,0
|
|
20240412,183900,219314729,1788,1788,1788,1788,0
|
|
20240412,183800,219314729,1788,1788,1788,1788,0
|
|
20240412,183700,219314729,1788,1788,1788,1788,0
|
|
20240412,183600,219314729,1788,1788,1788,1788,0
|
|
20240412,183500,219314729,1788,1788,1788,1788,0
|
|
20240412,183400,219314729,1788,1788,1788,1788,0
|
|
20240412,183300,219314729,1788,1788,1788,1788,0
|
|
20240412,183200,219314729,1788,1788,1788,1788,0
|
|
20240412,183100,219314729,1788,1788,1788,1788,0
|
|
20240412,183000,219314729,1788,1788,1788,1788,0
|
|
20240412,182900,219314729,1788,1788,1788,1788,0
|
|
20240412,182800,219314729,1788,1788,1788,1788,0
|
|
20240412,182700,219314729,1788,1788,1788,1788,0
|
|
20240412,182600,219314729,1788,1788,1788,1788,0
|
|
20240412,182500,219314729,1788,1788,1788,1788,0
|
|
20240412,182400,219314729,1788,1788,1788,1788,0
|
|
20240412,182300,219314729,1788,1788,1788,1788,0
|
|
20240412,182200,219314729,1788,1788,1788,1788,0
|
|
20240412,182100,219314729,1788,1788,1788,1788,0
|
|
20240412,182000,219314729,1788,1788,1788,1788,0
|
|
20240412,181900,219314729,1788,1788,1788,1788,0
|
|
20240412,181800,219314729,1788,1788,1788,1788,0
|
|
20240412,181700,219314729,1788,1788,1788,1788,0
|
|
20240412,181600,219314729,1788,1788,1788,1788,868
|
|
20240412,181500,219314729,1788,1788,1788,1788,0
|
|
20240412,181400,219314729,1788,1788,1788,1788,0
|
|
20240412,181300,219314729,1788,1788,1788,1788,0
|
|
20240412,181200,219314729,1788,1788,1788,1788,0
|
|
20240412,181100,219314729,1788,1788,1788,1788,0
|
|
20240412,181000,219314729,1788,1788,1788,1788,0
|
|
20240412,180900,219314729,1788,1788,1788,1788,0
|
|
20240412,180800,219314729,1788,1788,1788,1788,0
|
|
20240412,180700,219314729,1788,1788,1788,1788,0
|
|
20240412,180600,219314729,1788,1788,1788,1788,0
|
|
20240412,180500,219314729,1788,1788,1788,1788,0
|
|
20240412,180400,219314729,1788,1788,1788,1788,0
|
|
20240412,180300,219314729,1788,1788,1788,1788,0
|
|
20240412,180200,219314729,1788,1788,1788,1788,0
|
|
20240412,180100,219314729,1788,1788,1788,1788,0
|
|
20240412,180000,219314729,1788,1788,1788,1788,0
|
|
20240412,175900,219314729,1788,1788,1788,1788,0
|
|
20240412,175800,219314729,1788,1788,1788,1788,0
|
|
20240412,175700,219314729,1788,1788,1788,1788,0
|
|
20240412,175600,219314729,1788,1788,1788,1788,0
|
|
20240412,175500,219314729,1788,1788,1788,1788,0
|
|
20240412,175400,219314729,1788,1788,1788,1788,0
|
|
20240412,175300,219314729,1788,1788,1788,1788,0
|
|
20240412,175200,219314729,1788,1788,1788,1788,0
|
|
20240412,175100,219314729,1788,1788,1788,1788,0
|
|
20240412,175000,219314729,1788,1788,1788,1788,0
|
|
20240412,174900,219314729,1788,1788,1788,1788,0
|
|
20240412,174800,219314729,1788,1788,1788,1788,0
|
|
20240412,174700,219314729,1788,1788,1788,1788,0
|
|
20240412,174600,219314729,1788,1788,1788,1788,868
|
|
20240412,174500,219314729,1788,1788,1788,1788,0
|
|
20240412,174400,219314729,1788,1788,1788,1788,0
|
|
20240412,174300,219314729,1788,1788,1788,1788,0
|
|
20240412,174200,219314729,1788,1788,1788,1788,0
|
|
20240412,174100,219314729,1788,1788,1788,1788,0
|
|
20240412,174000,219314729,1788,1788,1788,1788,0
|
|
20240412,173900,219314729,1788,1788,1788,1788,0
|
|
20240412,173800,219314729,1788,1788,1788,1788,0
|
|
20240412,173700,219314729,1788,1788,1788,1788,0
|
|
20240412,173600,219314729,1788,1788,1788,1788,0
|
|
20240412,173500,219314729,1788,1788,1788,1788,0
|
|
20240412,173400,219314729,1788,1788,1788,1788,0
|
|
20240412,173300,219314729,1788,1788,1788,1788,0
|
|
20240412,173200,219314729,1788,1788,1788,1788,0
|
|
20240412,173100,219314729,1788,1788,1788,1788,0
|
|
20240412,173000,219314729,1788,1788,1788,1788,0
|
|
20240412,172900,219314729,1788,1788,1788,1788,0
|
|
20240412,172800,219314729,1788,1788,1788,1788,0
|
|
20240412,172700,219314729,1788,1788,1788,1788,0
|
|
20240412,172600,219314729,1788,1788,1788,1788,0
|
|
20240412,172500,219314729,1788,1788,1788,1788,0
|
|
20240412,172400,219314729,1788,1788,1788,1788,0
|
|
20240412,172300,219314729,1788,1788,1788,1788,0
|
|
20240412,172200,219314729,1788,1788,1788,1788,0
|
|
20240412,172100,219314729,1788,1788,1788,1788,0
|
|
20240412,172000,219314729,1788,1788,1788,1788,0
|
|
20240412,171900,219314729,1788,1788,1788,1788,0
|
|
20240412,171800,219314729,1788,1788,1788,1788,0
|
|
20240412,171700,219314729,1788,1788,1788,1788,0
|
|
20240412,171600,219314729,1788,1788,1788,1788,868
|
|
20240412,171500,219314729,1788,1788,1788,1788,0
|
|
20240412,171400,219314729,1788,1788,1788,1788,0
|
|
20240412,171300,219314729,1788,1788,1788,1788,0
|
|
20240412,171200,219314729,1788,1788,1788,1788,0
|
|
20240412,171100,219314729,1788,1788,1788,1788,0
|
|
20240412,171000,219314729,1788,1788,1788,1788,0
|
|
20240412,170900,219314729,1788,1788,1788,1788,0
|
|
20240412,170800,219314729,1788,1788,1788,1788,0
|
|
20240412,170700,219314729,1788,1788,1788,1788,0
|
|
20240412,170600,219314729,1788,1788,1788,1788,0
|
|
20240412,170500,219314729,1788,1788,1788,1788,0
|
|
20240412,170400,219314729,1788,1788,1788,1788,0
|
|
20240412,170300,219314729,1788,1788,1788,1788,0
|
|
20240412,170200,219314729,1788,1788,1788,1788,0
|
|
20240412,170100,219314729,1788,1788,1788,1788,0
|
|
20240412,170000,219314729,1788,1788,1788,1788,0
|
|
20240412,165900,219314729,1788,1788,1788,1788,0
|
|
20240412,165800,219314729,1788,1788,1788,1788,0
|
|
20240412,165700,219314729,1788,1788,1788,1788,0
|
|
20240412,165600,219314729,1788,1788,1788,1788,0
|
|
20240412,165500,219314729,1788,1788,1788,1788,0
|
|
20240412,165400,219314729,1788,1788,1788,1788,0
|
|
20240412,165300,219314729,1788,1788,1788,1788,0
|
|
20240412,165200,219314729,1788,1788,1788,1788,0
|
|
20240412,165100,219314729,1788,1788,1788,1788,0
|
|
20240412,165000,219314729,1788,1788,1788,1788,0
|
|
20240412,164900,219314729,1788,1788,1788,1788,0
|
|
20240412,164800,219314729,1788,1788,1788,1788,0
|
|
20240412,164700,219314729,1788,1788,1788,1788,0
|
|
20240412,164600,219314729,1788,1788,1788,1788,868
|
|
20240412,164500,219314729,1788,1788,1788,1788,0
|
|
20240412,164400,219314729,1788,1788,1788,1788,0
|
|
20240412,164300,219314729,1788,1788,1788,1788,0
|
|
20240412,164200,219314729,1788,1788,1788,1788,0
|
|
20240412,164100,219314729,1788,1788,1788,1788,0
|
|
20240412,164000,219314729,1788,1788,1788,1788,0
|
|
20240412,163900,219314729,1788,1788,1788,1788,0
|
|
20240412,163800,219314729,1788,1788,1788,1788,0
|
|
20240412,163700,219314729,1788,1788,1788,1788,0
|
|
20240412,163600,219314729,1788,1788,1788,1788,0
|
|
20240412,163500,219314729,1788,1788,1788,1788,0
|
|
20240412,163400,219314729,1788,1788,1788,1788,0
|
|
20240412,163300,219314729,1788,1788,1788,1788,0
|
|
20240412,163200,219314729,1788,1788,1788,1788,0
|
|
20240412,163100,219314729,1788,1788,1788,1788,0
|
|
20240412,163000,219314729,1788,1788,1788,1788,0
|
|
20240412,162900,219314729,1788,1788,1788,1788,0
|
|
20240412,162800,219314729,1788,1788,1788,1788,0
|
|
20240412,162700,219314729,1788,1788,1788,1788,0
|
|
20240412,162600,219314729,1788,1788,1788,1788,0
|
|
20240412,162500,219314729,1788,1788,1788,1788,0
|
|
20240412,162400,219314729,1788,1788,1788,1788,0
|
|
20240412,162300,219314729,1788,1788,1788,1788,0
|
|
20240412,162200,219314729,1788,1788,1788,1788,0
|
|
20240412,162100,219314729,1788,1788,1788,1788,0
|
|
20240412,162000,219314729,1788,1788,1788,1788,0
|
|
20240412,161900,219314729,1788,1788,1788,1788,0
|
|
20240412,161800,219314729,1788,1788,1788,1788,0
|
|
20240412,161700,219314729,1788,1788,1788,1788,0
|
|
20240412,161600,219314729,1788,1788,1788,1788,868
|
|
20240412,161500,219314729,1788,1788,1788,1788,0
|
|
20240412,161400,219314729,1788,1788,1788,1788,0
|
|
20240412,161300,219314729,1788,1788,1788,1788,0
|
|
20240412,161200,219314729,1788,1788,1788,1788,0
|
|
20240412,161100,219314729,1788,1788,1788,1788,0
|
|
20240412,161000,219314729,1788,1788,1788,1788,0
|
|
20240412,160900,219314729,1788,1788,1788,1788,0
|
|
20240412,160800,219314729,1788,1788,1788,1788,0
|
|
20240412,160700,219314729,1788,1788,1788,1788,0
|
|
20240412,160600,219314729,1788,1788,1788,1788,0
|
|
20240412,160500,219314729,1788,1788,1788,1788,0
|
|
20240412,160400,219314729,1788,1788,1788,1788,0
|
|
20240412,160300,219314729,1788,1788,1788,1788,0
|
|
20240412,160200,219314729,1788,1788,1788,1788,0
|
|
20240412,160100,219314729,1788,1788,1788,1788,0
|
|
20240412,160000,219314729,1788,1788,1788,1788,0
|
|
20240412,155900,219314729,1788,1788,1788,1788,0
|
|
20240412,155800,219314729,1788,1788,1788,1788,0
|
|
20240412,155700,219314729,1788,1788,1788,1788,0
|
|
20240412,155600,219314729,1788,1788,1788,1788,0
|
|
20240412,155500,219314729,1788,1788,1788,1788,0
|
|
20240412,155400,219314729,1788,1788,1788,1788,0
|
|
20240412,155300,219314729,1788,1788,1788,1788,0
|
|
20240412,155200,219314729,1788,1788,1788,1788,0
|
|
20240412,155100,219314729,1788,1788,1788,1788,0
|
|
20240412,155000,219314729,1788,1788,1788,1788,0
|
|
20240412,154900,219314729,1788,1788,1788,1788,0
|
|
20240412,154800,219314729,1788,1788,1788,1788,0
|
|
20240412,154700,219314729,1788,1788,1788,1788,0
|
|
20240412,154600,219314729,1788,1788,1788,1788,868
|
|
20240412,154500,219314729,1788,1788,1788,1788,0
|
|
20240412,154400,219314729,1788,1788,1788,1788,0
|
|
20240412,154300,219314729,1788,1788,1788,1788,0
|
|
20240412,154200,219314729,1788,1788,1788,1788,0
|
|
20240412,154100,219314729,1788,1788,1788,1788,0
|
|
20240412,154000,219314729,1788,1788,1788,1788,0
|
|
20240412,153900,219314729,1788,1788,1788,1788,0
|
|
20240412,153800,219314729,1788,1788,1788,1788,0
|
|
20240412,153700,219314729,1788,1788,1788,1788,0
|
|
20240412,153600,219314729,1788,1788,1788,1788,0
|
|
20240412,153500,219314729,1788,1788,1788,1788,0
|
|
20240412,153400,219314729,1788,1788,1788,1788,0
|
|
20240412,153300,219314729,1788,1788,1788,1788,0
|
|
20240412,153200,219314729,1788,1788,1788,1788,0
|
|
20240412,153100,219314729,1788,1788,1788,1788,0
|
|
20240412,153000,219314729,1788,1788,1788,1788,868
|
|
20240412,152900,217762745,1786,1786,1786,1786,0
|
|
20240412,152800,217762745,1786,1786,1786,1786,0
|
|
20240412,152700,217762745,1786,1786,1786,1786,0
|
|
20240412,152600,217762745,1786,1786,1786,1786,0
|
|
20240412,152500,217762745,1786,1786,1786,1786,0
|
|
20240412,152400,217762745,1786,1786,1786,1786,0
|
|
20240412,152300,217762745,1786,1786,1786,1786,0
|
|
20240412,152200,217762745,1786,1786,1786,1786,0
|
|
20240412,152100,217762745,1786,1786,1786,1786,0
|
|
20240412,152000,217762745,1786,1786,1786,1786,0
|
|
20240412,151900,217762745,1786,1785,1786,1785,1134
|
|
20240412,151800,215738421,1785,1785,1785,1785,468
|
|
20240412,151700,214903041,1786,1786,1786,1786,0
|
|
20240412,151600,214903041,1786,1786,1786,1786,1000
|
|
20240412,151500,213117041,1788,1788,1788,1787,1004
|
|
20240412,151400,211322889,1787,1787,1787,1787,0
|
|
20240412,151300,211322889,1787,1787,1787,1787,1
|
|
20240412,151200,211321102,1788,1788,1788,1788,0
|
|
20240412,151100,211321102,1788,1788,1788,1788,0
|
|
20240412,151000,211321102,1788,1785,1788,1785,112
|
|
20240412,150900,211121101,1788,1788,1788,1788,0
|
|
20240412,150800,211121101,1788,1788,1788,1788,1
|
|
20240412,150700,211119313,1785,1785,1785,1785,111
|
|
20240412,150600,210921178,1788,1788,1788,1788,0
|
|
20240412,150500,210921178,1788,1788,1788,1788,0
|
|
20240412,150400,210921178,1788,1788,1788,1788,500
|
|
20240412,150300,210027178,1788,1788,1788,1788,0
|
|
20240412,150200,210027178,1788,1788,1788,1788,1
|
|
20240412,150100,210025390,1785,1786,1786,1785,364
|
|
20240412,150000,209375638,1788,1788,1788,1788,0
|
|
20240412,145900,209375638,1788,1787,1788,1787,479
|
|
20240412,145800,208519505,1788,1788,1788,1788,20
|
|
20240412,145700,208483745,1788,1788,1788,1788,319
|
|
20240412,145600,207913373,1788,1788,1788,1788,1
|
|
20240412,145500,207911585,1790,1790,1790,1790,1
|
|
20240412,145400,207909795,1789,1789,1789,1789,1450
|
|
20240412,145300,205315745,1789,1789,1789,1789,0
|
|
20240412,145200,205315745,1789,1789,1789,1789,0
|
|
20240412,145100,205315745,1789,1789,1789,1789,0
|
|
20240412,145000,205315745,1789,1789,1789,1789,0
|
|
20240412,144900,205315745,1789,1787,1789,1787,11
|
|
20240412,144800,205296086,1787,1787,1787,1787,13
|
|
20240412,144700,205272855,1787,1787,1787,1787,11
|
|
20240412,144600,205253198,1789,1788,1789,1788,11
|
|
20240412,144500,205233529,1788,1788,1788,1788,42
|
|
20240412,144400,205158433,1788,1788,1788,1788,0
|
|
20240412,144300,205158433,1788,1788,1788,1788,56
|
|
20240412,144200,205058305,1788,1788,1788,1788,0
|
|
20240412,144100,205058305,1788,1788,1788,1788,119
|
|
20240412,144000,204845533,1789,1789,1789,1789,0
|
|
20240412,143900,204845533,1789,1789,1789,1789,740
|
|
20240412,143800,203521673,1790,1790,1790,1790,100
|
|
20240412,143700,203342673,1789,1788,1789,1788,1180
|
|
20240412,143600,201231938,1787,1787,1787,1787,54
|
|
20240412,143500,201135440,1786,1786,1786,1786,0
|
|
20240412,143400,201135440,1786,1786,1786,1786,58
|
|
20240412,143300,201031852,1787,1787,1787,1787,0
|
|
20240412,143200,201031852,1787,1787,1787,1787,788
|
|
20240412,143100,199623696,1787,1787,1787,1787,0
|
|
20240412,143000,199623696,1787,1787,1787,1787,178
|
|
20240412,142900,199305610,1787,1787,1787,1787,0
|
|
20240412,142800,199305610,1787,1786,1787,1786,189
|
|
20240412,142700,198968036,1788,1788,1788,1788,225
|
|
20240412,142600,198565736,1788,1787,1788,1787,6076
|
|
20240412,142500,187706143,1786,1786,1786,1786,2014
|
|
20240412,142400,184109139,1785,1784,1785,1784,687
|
|
20240412,142300,182882846,1784,1784,1784,1783,809
|
|
20240412,142200,181440249,1784,1783,1784,1783,420
|
|
20240412,142100,180691364,1783,1783,1783,1783,125
|
|
20240412,142000,180468489,1784,1784,1784,1784,5
|
|
20240412,141900,180459569,1784,1784,1784,1784,790
|
|
20240412,141800,179050209,1784,1783,1784,1783,132
|
|
20240412,141700,178814841,1782,1782,1782,1782,8
|
|
20240412,141600,178800585,1784,1784,1784,1784,0
|
|
20240412,141500,178800585,1784,1784,1784,1784,0
|
|
20240412,141400,178800585,1784,1784,1784,1784,0
|
|
20240412,141300,178800585,1784,1784,1784,1784,0
|
|
20240412,141200,178800585,1784,1784,1784,1784,0
|
|
20240412,141100,178800585,1784,1784,1784,1784,0
|
|
20240412,141000,178800585,1784,1784,1784,1784,0
|
|
20240412,140900,178800585,1784,1784,1784,1784,0
|
|
20240412,140800,178800585,1784,1784,1784,1784,0
|
|
20240412,140700,178800585,1784,1784,1784,1784,0
|
|
20240412,140600,178800585,1784,1782,1784,1782,502
|
|
20240412,140500,177906019,1784,1784,1784,1784,24
|
|
20240412,140400,177863203,1783,1783,1783,1783,840
|
|
20240412,140300,176365483,1783,1783,1783,1783,89
|
|
20240412,140200,176206796,1784,1784,1784,1784,0
|
|
20240412,140100,176206796,1784,1784,1784,1784,5
|
|
20240412,140000,176197876,1784,1782,1784,1782,2
|
|
20240412,135900,176194310,1784,1784,1784,1784,6
|
|
20240412,135800,176183606,1784,1784,1784,1784,0
|
|
20240412,135700,176183606,1784,1784,1784,1784,0
|
|
20240412,135600,176183606,1784,1784,1784,1784,0
|
|
20240412,135500,176183606,1784,1782,1784,1782,2
|
|
20240412,135400,176180040,1784,1784,1784,1784,0
|
|
20240412,135300,176180040,1784,1784,1784,1784,0
|
|
20240412,135200,176180040,1784,1784,1784,1784,0
|
|
20240412,135100,176180040,1784,1782,1784,1782,500
|
|
20240412,135000,175288193,1781,1781,1781,1781,242
|
|
20240412,134900,174857191,1782,1782,1782,1782,0
|
|
20240412,134800,174857191,1782,1782,1782,1782,0
|
|
20240412,134700,174857191,1782,1782,1782,1782,0
|
|
20240412,134600,174857191,1782,1782,1782,1782,0
|
|
20240412,134500,174857191,1782,1782,1782,1782,398
|
|
20240412,134400,174147955,1782,1782,1782,1782,51
|
|
20240412,134300,174057073,1783,1783,1783,1783,0
|
|
20240412,134200,174057073,1783,1783,1783,1783,0
|
|
20240412,134100,174057073,1783,1783,1783,1783,0
|
|
20240412,134000,174057073,1783,1783,1783,1783,1
|
|
20240412,133900,174055290,1781,1781,1781,1781,0
|
|
20240412,133800,174055290,1781,1781,1781,1781,25
|
|
20240412,133700,174010765,1781,1781,1781,1781,0
|
|
20240412,133600,174010765,1781,1781,1781,1781,0
|
|
20240412,133500,174010765,1781,1782,1782,1781,300
|
|
20240412,133400,173476464,1784,1784,1784,1784,0
|
|
20240412,133300,173476464,1784,1785,1785,1784,94
|
|
20240412,133200,173308718,1785,1785,1785,1785,0
|
|
20240412,133100,173308718,1785,1784,1785,1784,80
|
|
20240412,133000,173165926,1784,1784,1784,1784,220
|
|
20240412,132900,172773446,1784,1784,1784,1784,1
|
|
20240412,132800,172771662,1784,1784,1784,1784,10
|
|
20240412,132700,172753822,1781,1784,1784,1781,101
|
|
20240412,132600,172573641,1784,1784,1784,1784,0
|
|
20240412,132500,172573641,1784,1784,1784,1784,108
|
|
20240412,132400,172380969,1784,1784,1784,1784,0
|
|
20240412,132300,172380969,1784,1784,1784,1784,0
|
|
20240412,132200,172380969,1784,1784,1784,1784,0
|
|
20240412,132100,172380969,1784,1784,1784,1784,116
|
|
20240412,132000,172174025,1781,1781,1781,1781,0
|
|
20240412,131900,172174025,1781,1781,1781,1781,0
|
|
20240412,131800,172174025,1781,1781,1781,1781,50
|
|
20240412,131700,172084975,1783,1783,1783,1783,0
|
|
20240412,131600,172084975,1783,1783,1783,1783,10
|
|
20240412,131500,172067145,1783,1783,1783,1783,510
|
|
20240412,131400,171157815,1781,1781,1781,1781,0
|
|
20240412,131300,171157815,1781,1781,1781,1781,0
|
|
20240412,131200,171157815,1781,1781,1781,1781,0
|
|
20240412,131100,171157815,1781,1781,1781,1781,0
|
|
20240412,131000,171157815,1781,1781,1781,1781,0
|
|
20240412,130900,171157815,1781,1781,1781,1781,0
|
|
20240412,130800,171157815,1781,1781,1781,1781,0
|
|
20240412,130700,171157815,1781,1781,1781,1781,10
|
|
20240412,130600,171140005,1781,1781,1781,1781,6
|
|
20240412,130500,171129319,1785,1785,1785,1785,0
|
|
20240412,130400,171129319,1785,1785,1785,1785,0
|
|
20240412,130300,171129319,1785,1785,1785,1785,0
|
|
20240412,130200,171129319,1785,1785,1785,1785,0
|
|
20240412,130100,171129319,1785,1785,1785,1785,0
|
|
20240412,130000,171129319,1785,1785,1785,1785,50
|
|
20240412,125900,171040069,1780,1780,1780,1780,1001
|
|
20240412,125800,169258289,1780,1780,1780,1780,0
|
|
20240412,125700,169258289,1780,1780,1780,1780,34
|
|
20240412,125600,169197769,1781,1781,1781,1781,0
|
|
20240412,125500,169197769,1781,1781,1781,1781,0
|
|
20240412,125400,169197769,1781,1781,1781,1781,136
|
|
20240412,125300,168955553,1781,1782,1782,1781,100
|
|
20240412,125200,168777421,1785,1785,1785,1785,0
|
|
20240412,125100,168777421,1785,1785,1785,1785,0
|
|
20240412,125000,168777421,1785,1785,1785,1785,8
|
|
20240412,124900,168763141,1787,1787,1787,1787,0
|
|
20240412,124800,168763141,1787,1787,1787,1787,0
|
|
20240412,124700,168763141,1787,1787,1787,1787,0
|
|
20240412,124600,168763141,1787,1787,1787,1787,0
|
|
20240412,124500,168763141,1787,1787,1787,1787,0
|
|
20240412,124400,168763141,1787,1787,1787,1787,0
|
|
20240412,124300,168763141,1787,1787,1787,1787,0
|
|
20240412,124200,168763141,1787,1787,1787,1787,0
|
|
20240412,124100,168763141,1787,1787,1787,1787,15
|
|
20240412,124000,168736336,1782,1785,1785,1782,242
|
|
20240412,123900,168304429,1786,1786,1786,1786,27
|
|
20240412,123800,168256207,1786,1786,1786,1786,0
|
|
20240412,123700,168256207,1786,1786,1786,1786,0
|
|
20240412,123600,168256207,1786,1786,1786,1786,686
|
|
20240412,123500,167031011,1786,1786,1786,1786,110
|
|
20240412,123400,166834551,1787,1787,1787,1787,300
|
|
20240412,123300,166298451,1787,1787,1787,1787,142
|
|
20240412,123200,166044697,1786,1786,1786,1786,1000
|
|
20240412,123100,164258697,1787,1787,1787,1787,28
|
|
20240412,123000,164208661,1787,1787,1787,1787,100
|
|
20240412,122900,164029961,1788,1788,1788,1788,295
|
|
20240412,122800,163502501,1788,1788,1788,1788,50
|
|
20240412,122700,163413101,1788,1788,1788,1788,0
|
|
20240412,122600,163413101,1788,1788,1788,1788,65
|
|
20240412,122500,163296881,1788,1788,1788,1788,50
|
|
20240412,122400,163207481,1788,1788,1788,1788,0
|
|
20240412,122300,163207481,1788,1788,1788,1788,701
|
|
20240412,122200,161954093,1786,1787,1787,1786,103
|
|
20240412,122100,161770133,1788,1788,1788,1788,405
|
|
20240412,122000,161045993,1788,1785,1788,1785,934
|
|
20240412,121900,159376414,1785,1785,1785,1785,1
|
|
20240412,121800,159374629,1780,1784,1784,1780,491
|
|
20240412,121700,158498969,1780,1780,1780,1780,1
|
|
20240412,121600,158497189,1785,1785,1785,1785,24
|
|
20240412,121500,158454349,1787,1787,1787,1787,0
|
|
20240412,121400,158454349,1787,1787,1787,1787,500
|
|
20240412,121300,157560849,1787,1787,1787,1787,1
|
|
20240412,121200,157559062,1779,1779,1779,1779,0
|
|
20240412,121100,157559062,1779,1779,1779,1779,0
|
|
20240412,121000,157559062,1779,1787,1787,1779,11
|
|
20240412,120900,157539485,1778,1778,1778,1778,0
|
|
20240412,120800,157539485,1778,1778,1778,1778,0
|
|
20240412,120700,157539485,1778,1778,1778,1778,0
|
|
20240412,120600,157539485,1778,1778,1778,1778,0
|
|
20240412,120500,157539485,1778,1778,1778,1778,0
|
|
20240412,120400,157539485,1778,1778,1778,1778,0
|
|
20240412,120300,157539485,1778,1780,1780,1778,50
|
|
20240412,120200,157450559,1787,1787,1787,1787,0
|
|
20240412,120100,157450559,1787,1787,1787,1787,1
|
|
20240412,120000,157448772,1778,1778,1778,1778,0
|
|
20240412,115900,157448772,1778,1778,1778,1778,0
|
|
20240412,115800,157448772,1778,1778,1778,1778,0
|
|
20240412,115700,157448772,1778,1778,1778,1778,0
|
|
20240412,115600,157448772,1778,1778,1778,1778,0
|
|
20240412,115500,157448772,1778,1778,1778,1778,0
|
|
20240412,115400,157448772,1778,1778,1778,1778,0
|
|
20240412,115300,157448772,1778,1779,1780,1778,370
|
|
20240412,115200,156790533,1780,1783,1783,1780,119
|
|
20240412,115100,156578704,1787,1787,1787,1787,0
|
|
20240412,115000,156578704,1787,1787,1787,1787,0
|
|
20240412,114900,156578704,1787,1787,1787,1787,0
|
|
20240412,114800,156578704,1787,1787,1787,1787,9
|
|
20240412,114700,156562621,1787,1787,1787,1787,11
|
|
20240412,114600,156542964,1788,1788,1788,1788,0
|
|
20240412,114500,156542964,1788,1788,1788,1788,20
|
|
20240412,114400,156507204,1788,1788,1788,1788,1
|
|
20240412,114300,156505416,1788,1788,1788,1788,0
|
|
20240412,114200,156505416,1788,1788,1788,1788,0
|
|
20240412,114100,156505416,1788,1787,1789,1787,501
|
|
20240412,114000,155609239,1787,1787,1787,1787,1
|
|
20240412,113900,155607452,1787,1787,1787,1787,0
|
|
20240412,113800,155607452,1787,1787,1787,1787,3
|
|
20240412,113700,155602091,1788,1788,1788,1788,176
|
|
20240412,113600,155287403,1788,1788,1788,1788,0
|
|
20240412,113500,155287403,1788,1784,1788,1784,58
|
|
20240412,113400,155183775,1784,1784,1784,1784,50
|
|
20240412,113300,155094575,1784,1784,1784,1784,0
|
|
20240412,113200,155094575,1784,1784,1784,1784,1
|
|
20240412,113100,155092791,1784,1784,1784,1784,1
|
|
20240412,113000,155091007,1778,1780,1781,1778,1385
|
|
20240412,112900,152626011,1780,1780,1780,1780,0
|
|
20240412,112800,152626011,1780,1780,1780,1780,0
|
|
20240412,112700,152626011,1780,1780,1780,1780,127
|
|
20240412,112600,152399951,1779,1779,1779,1779,0
|
|
20240412,112500,152399951,1779,1779,1779,1779,1
|
|
20240412,112400,152398172,1780,1780,1780,1780,0
|
|
20240412,112300,152398172,1780,1780,1780,1780,0
|
|
20240412,112200,152398172,1780,1781,1781,1780,168
|
|
20240412,112100,152099127,1782,1782,1782,1782,98
|
|
20240412,112000,151924491,1782,1782,1782,1782,0
|
|
20240412,111900,151924491,1782,1782,1782,1782,51
|
|
20240412,111800,151833609,1780,1780,1780,1780,0
|
|
20240412,111700,151833609,1780,1780,1780,1780,0
|
|
20240412,111600,151833609,1780,1781,1781,1780,203
|
|
20240412,111500,151472086,1781,1781,1781,1781,70
|
|
20240412,111400,151347416,1781,1781,1781,1781,30
|
|
20240412,111300,151293986,1782,1783,1783,1782,52
|
|
20240412,111200,151201321,1784,1787,1787,1784,12
|
|
20240412,111100,151179889,1788,1789,1789,1788,126
|
|
20240412,111000,150954595,1789,1790,1790,1789,1199
|
|
20240412,110900,148808553,1791,1793,1793,1791,1802
|
|
20240412,110800,145579901,1792,1792,1792,1792,110
|
|
20240412,110700,145382781,1792,1792,1792,1792,300
|
|
20240412,110600,144845181,1791,1791,1791,1791,339
|
|
20240412,110500,144238032,1790,1790,1790,1790,0
|
|
20240412,110400,144238032,1790,1791,1793,1790,1186
|
|
20240412,110300,142112772,1793,1792,1793,1789,2007
|
|
20240412,110200,138516294,1790,1787,1790,1786,4536
|
|
20240412,110100,130402724,1786,1785,1786,1785,1758
|
|
20240412,110000,127262944,1785,1784,1785,1784,2825
|
|
20240412,105900,122220544,1784,1780,1784,1780,2372
|
|
20240412,105800,117991254,1780,1780,1780,1780,487
|
|
20240412,105700,117124394,1781,1780,1781,1780,1194
|
|
20240412,105600,114998539,1780,1778,1780,1778,704
|
|
20240412,105500,113745616,1777,1775,1777,1775,787
|
|
20240412,105400,112348030,1775,1775,1775,1775,6
|
|
20240412,105300,112337380,1775,1775,1775,1775,204
|
|
20240412,105200,111975280,1776,1775,1776,1775,139
|
|
20240412,105100,111728461,1775,1775,1775,1775,350
|
|
20240412,105000,111107211,1775,1775,1775,1775,517
|
|
20240412,104900,110189536,1775,1775,1775,1775,16
|
|
20240412,104800,110161136,1774,1774,1774,1774,0
|
|
20240412,104700,110161136,1774,1774,1774,1774,0
|
|
20240412,104600,110161136,1774,1774,1774,1774,11
|
|
20240412,104500,110141622,1774,1774,1774,1774,15
|
|
20240412,104400,110115012,1774,1774,1774,1774,100
|
|
20240412,104300,109937612,1774,1774,1774,1774,213
|
|
20240412,104200,109559750,1774,1774,1774,1774,10
|
|
20240412,104100,109542010,1774,1774,1774,1774,0
|
|
20240412,104000,109542010,1774,1774,1774,1774,150
|
|
20240412,103900,109275910,1773,1774,1774,1773,256
|
|
20240412,103800,108821966,1774,1774,1774,1774,12
|
|
20240412,103700,108800678,1773,1773,1773,1773,500
|
|
20240412,103600,107914178,1773,1773,1773,1773,0
|
|
20240412,103500,107914178,1773,1773,1773,1773,0
|
|
20240412,103400,107914178,1773,1773,1773,1773,0
|
|
20240412,103300,107914178,1773,1773,1773,1773,1
|
|
20240412,103200,107912405,1774,1774,1774,1774,258
|
|
20240412,103100,107454713,1775,1775,1775,1775,39
|
|
20240412,103000,107385488,1775,1775,1775,1775,20
|
|
20240412,102900,107349988,1774,1776,1776,1774,2
|
|
20240412,102800,107346438,1776,1774,1776,1774,145
|
|
20240412,102700,107089033,1774,1774,1774,1774,0
|
|
20240412,102600,107089033,1774,1773,1774,1773,501
|
|
20240412,102500,106200759,1773,1773,1773,1773,0
|
|
20240412,102400,106200759,1773,1774,1774,1773,751
|
|
20240412,102300,104868536,1774,1774,1774,1774,1323
|
|
20240412,102200,102521534,1774,1774,1774,1774,117
|
|
20240412,102100,102313976,1774,1772,1774,1772,311
|
|
20240412,102000,101762733,1773,1772,1773,1770,252
|
|
20240412,101900,101316204,1772,1779,1779,1772,587
|
|
20240412,101800,100272106,1780,1780,1780,1780,0
|
|
20240412,101700,100272106,1780,1780,1780,1780,0
|
|
20240412,101600,100272106,1780,1780,1780,1780,0
|
|
20240412,101500,100272106,1780,1785,1785,1780,160
|
|
20240412,101400,99987301,1763,1778,1778,1760,4210
|
|
20240412,101300,92546122,1786,1786,1786,1786,0
|
|
20240412,101200,92546122,1786,1786,1786,1786,0
|
|
20240412,101100,92546122,1786,1777,1786,1777,2
|
|
20240412,101000,92542559,1785,1785,1785,1785,561
|
|
20240412,100900,91541174,1785,1785,1785,1785,1
|
|
20240412,100800,91539389,1775,1785,1785,1775,122
|
|
20240412,100700,91322819,1780,1780,1780,1780,1000
|
|
20240412,100600,89542819,1780,1780,1780,1780,150
|
|
20240412,100500,89275819,1780,1775,1780,1775,1812
|
|
20240412,100400,86059258,1775,1772,1775,1772,710
|
|
20240412,100300,84800803,1774,1774,1774,1774,1
|
|
20240412,100200,84799029,1775,1775,1775,1775,0
|
|
20240412,100100,84799029,1775,1772,1775,1767,2187
|
|
20240412,100000,80924685,1770,1767,1770,1767,4972
|
|
20240412,095900,72133096,1767,1767,1767,1767,266
|
|
20240412,095800,71663074,1767,1763,1767,1763,2
|
|
20240412,095700,71659544,1767,1767,1767,1767,423
|
|
20240412,095600,70912103,1767,1767,1767,1767,7
|
|
20240412,095500,70899734,1767,1767,1767,1767,16
|
|
20240412,095400,70871462,1768,1768,1768,1768,16
|
|
20240412,095300,70843174,1767,1764,1767,1764,1198
|
|
20240412,095200,68727628,1763,1763,1763,1763,0
|
|
20240412,095100,68727628,1763,1760,1763,1760,3104
|
|
20240412,095000,63257315,1761,1761,1761,1761,0
|
|
20240412,094900,63257315,1761,1761,1761,1761,12
|
|
20240412,094800,63236183,1762,1762,1762,1762,0
|
|
20240412,094700,63236183,1762,1762,1762,1762,0
|
|
20240412,094600,63236183,1762,1762,1762,1762,211
|
|
20240412,094500,62864401,1762,1762,1762,1762,250
|
|
20240412,094400,62423901,1762,1762,1762,1762,1000
|
|
20240412,094300,60661901,1761,1761,1761,1755,2046
|
|
20240412,094200,57063971,1760,1760,1760,1760,100
|
|
20240412,094100,56887971,1760,1754,1760,1754,2585
|
|
20240412,094000,52339691,1760,1760,1760,1760,0
|
|
20240412,093900,52339691,1760,1759,1760,1759,2000
|
|
20240412,093800,48820947,1759,1759,1759,1759,13
|
|
20240412,093700,48798080,1759,1759,1759,1759,50
|
|
20240412,093600,48710130,1759,1759,1759,1759,0
|
|
20240412,093500,48710130,1759,1759,1759,1759,0
|
|
20240412,093400,48710130,1759,1759,1759,1759,0
|
|
20240412,093300,48710130,1759,1759,1759,1759,1002
|
|
20240412,093200,46947612,1759,1759,1759,1759,0
|
|
20240412,093100,46947612,1759,1759,1759,1759,0
|
|
20240412,093000,46947612,1759,1759,1759,1752,1051
|
|
20240412,092900,45105002,1759,1759,1759,1753,156
|
|
20240412,092800,44830604,1752,1759,1759,1752,140
|
|
20240412,092700,44585005,1759,1759,1759,1759,47
|
|
20240412,092600,44502332,1759,1759,1759,1759,203
|
|
20240412,092500,44145255,1760,1760,1760,1760,136
|
|
20240412,092400,43905895,1762,1762,1762,1762,0
|
|
20240412,092300,43905895,1762,1762,1762,1762,8
|
|
20240412,092200,43891799,1762,1756,1762,1750,5970
|
|
20240412,092100,33436085,1755,1755,1755,1755,1010
|
|
20240412,092000,31663535,1755,1752,1755,1752,190
|
|
20240412,091900,31330572,1756,1755,1756,1752,4701
|
|
20240412,091800,23093142,1756,1755,1756,1755,870
|
|
20240412,091700,21566122,1756,1756,1756,1756,200
|
|
20240412,091600,21214922,1756,1756,1756,1756,144
|
|
20240412,091500,20962058,1756,1756,1756,1756,575
|
|
20240412,091400,19952358,1756,1756,1756,1756,1155
|
|
20240412,091300,17924178,1757,1757,1757,1757,100
|
|
20240412,091200,17748478,1760,1760,1760,1760,0
|
|
20240412,091100,17748478,1760,1760,1760,1760,626
|
|
20240412,091000,16646718,1761,1762,1762,1761,240
|
|
20240412,090900,16224038,1762,1762,1762,1762,532
|
|
20240412,090800,15286654,1762,1762,1762,1762,437
|
|
20240412,090700,14516660,1762,1762,1762,1762,190
|
|
20240412,090600,14181880,1763,1763,1763,1763,13
|
|
20240412,090500,14158961,1760,1760,1760,1760,527
|
|
20240412,090400,13231441,1760,1763,1763,1760,2905
|
|
20240412,090300,8115945,1763,1763,1763,1763,102
|
|
20240412,090200,7936119,1763,1762,1763,1762,340
|
|
20240412,090100,7336839,1761,1761,1767,1761,539
|
|
20240412,090000,6387288,1768,1760,1768,1760,3629
|