715 lines
32 KiB
CSV
715 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,205200,6485212082,572,572,572,572,28796
|
|
20240417,205100,6485212082,572,572,572,572,0
|
|
20240417,205000,6485212082,572,572,572,572,0
|
|
20240417,204900,6485212082,572,572,572,572,0
|
|
20240417,204800,6485212082,572,572,572,572,0
|
|
20240417,204700,6485212082,572,572,572,572,0
|
|
20240417,204600,6485212082,572,572,572,572,0
|
|
20240417,204500,6485212082,572,572,572,572,0
|
|
20240417,204400,6485212082,572,572,572,572,0
|
|
20240417,204300,6485212082,572,572,572,572,0
|
|
20240417,204200,6485212082,572,572,572,572,0
|
|
20240417,204100,6485212082,572,572,572,572,0
|
|
20240417,204000,6485212082,572,572,572,572,0
|
|
20240417,203900,6485212082,572,572,572,572,0
|
|
20240417,203800,6485212082,572,572,572,572,0
|
|
20240417,203700,6485212082,572,572,572,572,0
|
|
20240417,203600,6485212082,572,572,572,572,0
|
|
20240417,203500,6485212082,572,572,572,572,0
|
|
20240417,203400,6485212082,572,572,572,572,0
|
|
20240417,203300,6485212082,572,572,572,572,0
|
|
20240417,203200,6485212082,572,572,572,572,0
|
|
20240417,203100,6485212082,572,572,572,572,0
|
|
20240417,203000,6485212082,572,572,572,572,0
|
|
20240417,202900,6485212082,572,572,572,572,0
|
|
20240417,202800,6485212082,572,572,572,572,0
|
|
20240417,202700,6485212082,572,572,572,572,0
|
|
20240417,202600,6485212082,572,572,572,572,0
|
|
20240417,202500,6485212082,572,572,572,572,0
|
|
20240417,202400,6485212082,572,572,572,572,0
|
|
20240417,202300,6485212082,572,572,572,572,0
|
|
20240417,202200,6485212082,572,572,572,572,28796
|
|
20240417,202100,6485212082,572,572,572,572,0
|
|
20240417,202000,6485212082,572,572,572,572,0
|
|
20240417,201900,6485212082,572,572,572,572,0
|
|
20240417,201800,6485212082,572,572,572,572,0
|
|
20240417,201700,6485212082,572,572,572,572,0
|
|
20240417,201600,6485212082,572,572,572,572,0
|
|
20240417,201500,6485212082,572,572,572,572,0
|
|
20240417,201400,6485212082,572,572,572,572,0
|
|
20240417,201300,6485212082,572,572,572,572,0
|
|
20240417,201200,6485212082,572,572,572,572,0
|
|
20240417,201100,6485212082,572,572,572,572,0
|
|
20240417,201000,6485212082,572,572,572,572,0
|
|
20240417,200900,6485212082,572,572,572,572,0
|
|
20240417,200800,6485212082,572,572,572,572,0
|
|
20240417,200700,6485212082,572,572,572,572,0
|
|
20240417,200600,6485212082,572,572,572,572,0
|
|
20240417,200500,6485212082,572,572,572,572,0
|
|
20240417,200400,6485212082,572,572,572,572,0
|
|
20240417,200300,6485212082,572,572,572,572,0
|
|
20240417,200200,6485212082,572,572,572,572,0
|
|
20240417,200100,6485212082,572,572,572,572,0
|
|
20240417,200000,6485212082,572,572,572,572,0
|
|
20240417,195900,6485212082,572,572,572,572,0
|
|
20240417,195800,6485212082,572,572,572,572,0
|
|
20240417,195700,6485212082,572,572,572,572,0
|
|
20240417,195600,6485212082,572,572,572,572,0
|
|
20240417,195500,6485212082,572,572,572,572,0
|
|
20240417,195400,6485212082,572,572,572,572,0
|
|
20240417,195300,6485212082,572,572,572,572,0
|
|
20240417,195200,6485212082,572,572,572,572,28796
|
|
20240417,195100,6485212082,572,572,572,572,0
|
|
20240417,195000,6485212082,572,572,572,572,0
|
|
20240417,194900,6485212082,572,572,572,572,0
|
|
20240417,194800,6485212082,572,572,572,572,0
|
|
20240417,194700,6485212082,572,572,572,572,0
|
|
20240417,194600,6485212082,572,572,572,572,0
|
|
20240417,194500,6485212082,572,572,572,572,0
|
|
20240417,194400,6485212082,572,572,572,572,0
|
|
20240417,194300,6485212082,572,572,572,572,0
|
|
20240417,194200,6485212082,572,572,572,572,0
|
|
20240417,194100,6485212082,572,572,572,572,0
|
|
20240417,194000,6485212082,572,572,572,572,0
|
|
20240417,193900,6485212082,572,572,572,572,0
|
|
20240417,193800,6485212082,572,572,572,572,0
|
|
20240417,193700,6485212082,572,572,572,572,0
|
|
20240417,193600,6485212082,572,572,572,572,0
|
|
20240417,193500,6485212082,572,572,572,572,0
|
|
20240417,193400,6485212082,572,572,572,572,0
|
|
20240417,193300,6485212082,572,572,572,572,0
|
|
20240417,193200,6485212082,572,572,572,572,0
|
|
20240417,193100,6485212082,572,572,572,572,0
|
|
20240417,193000,6485212082,572,572,572,572,0
|
|
20240417,192900,6485212082,572,572,572,572,0
|
|
20240417,192800,6485212082,572,572,572,572,0
|
|
20240417,192700,6485212082,572,572,572,572,0
|
|
20240417,192600,6485212082,572,572,572,572,0
|
|
20240417,192500,6485212082,572,572,572,572,0
|
|
20240417,192400,6485212082,572,572,572,572,0
|
|
20240417,192300,6485212082,572,572,572,572,0
|
|
20240417,192200,6485212082,572,572,572,572,28796
|
|
20240417,192100,6485212082,572,572,572,572,0
|
|
20240417,192000,6485212082,572,572,572,572,0
|
|
20240417,191900,6485212082,572,572,572,572,0
|
|
20240417,191800,6485212082,572,572,572,572,0
|
|
20240417,191700,6485212082,572,572,572,572,0
|
|
20240417,191600,6485212082,572,572,572,572,0
|
|
20240417,191500,6485212082,572,572,572,572,0
|
|
20240417,191400,6485212082,572,572,572,572,0
|
|
20240417,191300,6485212082,572,572,572,572,0
|
|
20240417,191200,6485212082,572,572,572,572,0
|
|
20240417,191100,6485212082,572,572,572,572,0
|
|
20240417,191000,6485212082,572,572,572,572,0
|
|
20240417,190900,6485212082,572,572,572,572,0
|
|
20240417,190800,6485212082,572,572,572,572,0
|
|
20240417,190700,6485212082,572,572,572,572,0
|
|
20240417,190600,6485212082,572,572,572,572,0
|
|
20240417,190500,6485212082,572,572,572,572,0
|
|
20240417,190400,6485212082,572,572,572,572,0
|
|
20240417,190300,6485212082,572,572,572,572,0
|
|
20240417,190200,6485212082,572,572,572,572,0
|
|
20240417,190100,6485212082,572,572,572,572,0
|
|
20240417,190000,6485212082,572,572,572,572,0
|
|
20240417,185900,6485212082,572,572,572,572,0
|
|
20240417,185800,6485212082,572,572,572,572,0
|
|
20240417,185700,6485212082,572,572,572,572,0
|
|
20240417,185600,6485212082,572,572,572,572,0
|
|
20240417,185500,6485212082,572,572,572,572,0
|
|
20240417,185400,6485212082,572,572,572,572,0
|
|
20240417,185300,6485212082,572,572,572,572,0
|
|
20240417,185200,6485212082,572,572,572,572,28796
|
|
20240417,185100,6485212082,572,572,572,572,0
|
|
20240417,185000,6485212082,572,572,572,572,0
|
|
20240417,184900,6485212082,572,572,572,572,0
|
|
20240417,184800,6485212082,572,572,572,572,0
|
|
20240417,184700,6485212082,572,572,572,572,0
|
|
20240417,184600,6485212082,572,572,572,572,0
|
|
20240417,184500,6485212082,572,572,572,572,0
|
|
20240417,184400,6485212082,572,572,572,572,0
|
|
20240417,184300,6485212082,572,572,572,572,0
|
|
20240417,184200,6485212082,572,572,572,572,0
|
|
20240417,184100,6485212082,572,572,572,572,0
|
|
20240417,184000,6485212082,572,572,572,572,0
|
|
20240417,183900,6485212082,572,572,572,572,0
|
|
20240417,183800,6485212082,572,572,572,572,0
|
|
20240417,183700,6485212082,572,572,572,572,0
|
|
20240417,183600,6485212082,572,572,572,572,0
|
|
20240417,183500,6485212082,572,572,572,572,0
|
|
20240417,183400,6485212082,572,572,572,572,0
|
|
20240417,183300,6485212082,572,572,572,572,0
|
|
20240417,183200,6485212082,572,572,572,572,0
|
|
20240417,183100,6485212082,572,572,572,572,0
|
|
20240417,183000,6485212082,572,572,572,572,0
|
|
20240417,182900,6485212082,572,572,572,572,0
|
|
20240417,182800,6485212082,572,572,572,572,0
|
|
20240417,182700,6485212082,572,572,572,572,0
|
|
20240417,182600,6485212082,572,572,572,572,0
|
|
20240417,182500,6485212082,572,572,572,572,0
|
|
20240417,182400,6485212082,572,572,572,572,0
|
|
20240417,182300,6485212082,572,572,572,572,0
|
|
20240417,182200,6485212082,572,572,572,572,28796
|
|
20240417,182100,6485212082,572,572,572,572,0
|
|
20240417,182000,6485212082,572,572,572,572,0
|
|
20240417,181900,6485212082,572,572,572,572,0
|
|
20240417,181800,6485212082,572,572,572,572,0
|
|
20240417,181700,6485212082,572,572,572,572,0
|
|
20240417,181600,6485212082,572,572,572,572,0
|
|
20240417,181500,6485212082,572,572,572,572,0
|
|
20240417,181400,6485212082,572,572,572,572,0
|
|
20240417,181300,6485212082,572,572,572,572,0
|
|
20240417,181200,6485212082,572,572,572,572,0
|
|
20240417,181100,6485212082,572,572,572,572,0
|
|
20240417,181000,6485212082,572,572,572,572,0
|
|
20240417,180900,6485212082,572,572,572,572,0
|
|
20240417,180800,6485212082,572,572,572,572,0
|
|
20240417,180700,6485212082,572,572,572,572,0
|
|
20240417,180600,6485212082,572,572,572,572,0
|
|
20240417,180500,6485212082,572,572,572,572,0
|
|
20240417,180400,6485212082,572,572,572,572,0
|
|
20240417,180300,6485212082,572,572,572,572,0
|
|
20240417,180200,6485212082,572,572,572,572,0
|
|
20240417,180100,6485212082,572,572,572,572,0
|
|
20240417,180000,6485212082,572,572,572,572,0
|
|
20240417,175900,6485212082,572,572,572,572,0
|
|
20240417,175800,6485212082,572,572,572,572,0
|
|
20240417,175700,6485212082,572,572,572,572,0
|
|
20240417,175600,6485212082,572,572,572,572,0
|
|
20240417,175500,6485212082,572,572,572,572,0
|
|
20240417,175400,6485212082,572,572,572,572,0
|
|
20240417,175300,6485212082,572,572,572,572,0
|
|
20240417,175200,6485212082,572,572,572,572,28796
|
|
20240417,175100,6485212082,572,572,572,572,0
|
|
20240417,175000,6485212082,572,572,572,572,0
|
|
20240417,174900,6485212082,572,572,572,572,0
|
|
20240417,174800,6485212082,572,572,572,572,0
|
|
20240417,174700,6485212082,572,572,572,572,0
|
|
20240417,174600,6485212082,572,572,572,572,0
|
|
20240417,174500,6485212082,572,572,572,572,0
|
|
20240417,174400,6485212082,572,572,572,572,0
|
|
20240417,174300,6485212082,572,572,572,572,0
|
|
20240417,174200,6485212082,572,572,572,572,0
|
|
20240417,174100,6485212082,572,572,572,572,0
|
|
20240417,174000,6485212082,572,572,572,572,0
|
|
20240417,173900,6485212082,572,572,572,572,0
|
|
20240417,173800,6485212082,572,572,572,572,0
|
|
20240417,173700,6485212082,572,572,572,572,0
|
|
20240417,173600,6485212082,572,572,572,572,0
|
|
20240417,173500,6485212082,572,572,572,572,0
|
|
20240417,173400,6485212082,572,572,572,572,0
|
|
20240417,173300,6485212082,572,572,572,572,0
|
|
20240417,173200,6485212082,572,572,572,572,0
|
|
20240417,173100,6485212082,572,572,572,572,0
|
|
20240417,173000,6485212082,572,572,572,572,0
|
|
20240417,172900,6485212082,572,572,572,572,0
|
|
20240417,172800,6485212082,572,572,572,572,0
|
|
20240417,172700,6485212082,572,572,572,572,0
|
|
20240417,172600,6485212082,572,572,572,572,0
|
|
20240417,172500,6485212082,572,572,572,572,0
|
|
20240417,172400,6485212082,572,572,572,572,0
|
|
20240417,172300,6485212082,572,572,572,572,0
|
|
20240417,172200,6485212082,572,572,572,572,28796
|
|
20240417,172100,6485212082,572,572,572,572,0
|
|
20240417,172000,6485212082,572,572,572,572,0
|
|
20240417,171900,6485212082,572,572,572,572,0
|
|
20240417,171800,6485212082,572,572,572,572,0
|
|
20240417,171700,6485212082,572,572,572,572,0
|
|
20240417,171600,6485212082,572,572,572,572,0
|
|
20240417,171500,6485212082,572,572,572,572,0
|
|
20240417,171400,6485212082,572,572,572,572,0
|
|
20240417,171300,6485212082,572,572,572,572,0
|
|
20240417,171200,6485212082,572,572,572,572,0
|
|
20240417,171100,6485212082,572,572,572,572,0
|
|
20240417,171000,6485212082,572,572,572,572,0
|
|
20240417,170900,6485212082,572,572,572,572,0
|
|
20240417,170800,6485212082,572,572,572,572,0
|
|
20240417,170700,6485212082,572,572,572,572,0
|
|
20240417,170600,6485212082,572,572,572,572,0
|
|
20240417,170500,6485212082,572,572,572,572,0
|
|
20240417,170400,6485212082,572,572,572,572,0
|
|
20240417,170300,6485212082,572,572,572,572,0
|
|
20240417,170200,6485212082,572,572,572,572,0
|
|
20240417,170100,6485212082,572,572,572,572,0
|
|
20240417,170000,6485212082,572,572,572,572,0
|
|
20240417,165900,6485212082,572,572,572,572,0
|
|
20240417,165800,6485212082,572,572,572,572,0
|
|
20240417,165700,6485212082,572,572,572,572,0
|
|
20240417,165600,6485212082,572,572,572,572,0
|
|
20240417,165500,6485212082,572,572,572,572,0
|
|
20240417,165400,6485212082,572,572,572,572,0
|
|
20240417,165300,6485212082,572,572,572,572,0
|
|
20240417,165200,6485212082,572,572,572,572,28796
|
|
20240417,165100,6485212082,572,572,572,572,0
|
|
20240417,165000,6485212082,572,572,572,572,0
|
|
20240417,164900,6485212082,572,572,572,572,0
|
|
20240417,164800,6485212082,572,572,572,572,0
|
|
20240417,164700,6485212082,572,572,572,572,0
|
|
20240417,164600,6485212082,572,572,572,572,0
|
|
20240417,164500,6485212082,572,572,572,572,0
|
|
20240417,164400,6485212082,572,572,572,572,0
|
|
20240417,164300,6485212082,572,572,572,572,0
|
|
20240417,164200,6485212082,572,572,572,572,0
|
|
20240417,164100,6485212082,572,572,572,572,0
|
|
20240417,164000,6485212082,572,572,572,572,0
|
|
20240417,163900,6485212082,572,572,572,572,0
|
|
20240417,163800,6485212082,572,572,572,572,0
|
|
20240417,163700,6485212082,572,572,572,572,0
|
|
20240417,163600,6485212082,572,572,572,572,0
|
|
20240417,163500,6485212082,572,572,572,572,0
|
|
20240417,163400,6485212082,572,572,572,572,0
|
|
20240417,163300,6485212082,572,572,572,572,0
|
|
20240417,163200,6485212082,572,572,572,572,0
|
|
20240417,163100,6485212082,572,572,572,572,0
|
|
20240417,163000,6485212082,572,572,572,572,0
|
|
20240417,162900,6485212082,572,572,572,572,0
|
|
20240417,162800,6485212082,572,572,572,572,0
|
|
20240417,162700,6485212082,572,572,572,572,0
|
|
20240417,162600,6485212082,572,572,572,572,0
|
|
20240417,162500,6485212082,572,572,572,572,0
|
|
20240417,162400,6485212082,572,572,572,572,0
|
|
20240417,162300,6485212082,572,572,572,572,0
|
|
20240417,162200,6485212082,572,572,572,572,28796
|
|
20240417,162100,6485212082,572,572,572,572,0
|
|
20240417,162000,6485212082,572,572,572,572,0
|
|
20240417,161900,6485212082,572,572,572,572,0
|
|
20240417,161800,6485212082,572,572,572,572,0
|
|
20240417,161700,6485212082,572,572,572,572,0
|
|
20240417,161600,6485212082,572,572,572,572,0
|
|
20240417,161500,6485212082,572,572,572,572,0
|
|
20240417,161400,6485212082,572,572,572,572,0
|
|
20240417,161300,6485212082,572,572,572,572,0
|
|
20240417,161200,6485212082,572,572,572,572,0
|
|
20240417,161100,6485212082,572,572,572,572,0
|
|
20240417,161000,6485212082,572,572,572,572,0
|
|
20240417,160900,6485212082,572,572,572,572,0
|
|
20240417,160800,6485212082,572,572,572,572,0
|
|
20240417,160700,6485212082,572,572,572,572,0
|
|
20240417,160600,6485212082,572,572,572,572,0
|
|
20240417,160500,6485212082,572,572,572,572,0
|
|
20240417,160400,6485212082,572,572,572,572,0
|
|
20240417,160300,6485212082,572,572,572,572,0
|
|
20240417,160200,6485212082,572,572,572,572,0
|
|
20240417,160100,6485212082,572,572,572,572,0
|
|
20240417,160000,6485212082,572,572,572,572,0
|
|
20240417,155900,6485212082,572,572,572,572,0
|
|
20240417,155800,6485212082,572,572,572,572,0
|
|
20240417,155700,6485212082,572,572,572,572,0
|
|
20240417,155600,6485212082,572,572,572,572,0
|
|
20240417,155500,6485212082,572,572,572,572,0
|
|
20240417,155400,6485212082,572,572,572,572,0
|
|
20240417,155300,6485212082,572,572,572,572,0
|
|
20240417,155200,6485212082,572,572,572,572,28796
|
|
20240417,155100,6485212082,572,572,572,572,0
|
|
20240417,155000,6485212082,572,572,572,572,0
|
|
20240417,154900,6485212082,572,572,572,572,0
|
|
20240417,154800,6485212082,572,572,572,572,0
|
|
20240417,154700,6485212082,572,572,572,572,0
|
|
20240417,154600,6485212082,572,572,572,572,0
|
|
20240417,154500,6485212082,572,572,572,572,0
|
|
20240417,154400,6485212082,572,572,572,572,0
|
|
20240417,154300,6485212082,572,572,572,572,0
|
|
20240417,154200,6485212082,572,572,572,572,0
|
|
20240417,154100,6485212082,572,572,572,572,0
|
|
20240417,154000,6485212082,572,572,572,572,0
|
|
20240417,153900,6485212082,572,572,572,572,0
|
|
20240417,153800,6485212082,572,572,572,572,0
|
|
20240417,153700,6485212082,572,572,572,572,0
|
|
20240417,153600,6485212082,572,572,572,572,0
|
|
20240417,153500,6485212082,572,572,572,572,0
|
|
20240417,153400,6485212082,572,572,572,572,0
|
|
20240417,153300,6485212082,572,572,572,572,0
|
|
20240417,153200,6485212082,572,572,572,572,0
|
|
20240417,153100,6485212082,572,572,572,572,0
|
|
20240417,153000,6485212082,572,572,572,572,28796
|
|
20240417,152900,6468740770,572,572,572,572,0
|
|
20240417,152800,6468740770,572,572,572,572,0
|
|
20240417,152700,6468740770,572,572,572,572,0
|
|
20240417,152600,6468740770,572,572,572,572,0
|
|
20240417,152500,6468740770,572,572,572,572,0
|
|
20240417,152400,6468740770,572,572,572,572,0
|
|
20240417,152300,6468740770,572,572,572,572,0
|
|
20240417,152200,6468740770,572,572,572,572,0
|
|
20240417,152100,6468740770,572,572,572,572,0
|
|
20240417,152000,6468740770,572,572,572,572,0
|
|
20240417,151900,6468740770,572,572,572,572,41
|
|
20240417,151800,6468717318,572,572,572,572,10
|
|
20240417,151700,6468711598,572,572,572,572,202
|
|
20240417,151600,6468596054,572,572,572,572,1
|
|
20240417,151500,6468595482,572,572,572,572,0
|
|
20240417,151400,6468595482,572,572,572,572,0
|
|
20240417,151300,6468595482,572,572,572,572,0
|
|
20240417,151200,6468595482,572,572,572,572,0
|
|
20240417,151100,6468595482,572,572,572,572,2048
|
|
20240417,151000,6467424026,572,572,572,572,0
|
|
20240417,150900,6467424026,572,572,572,572,40
|
|
20240417,150800,6467401146,572,572,572,572,0
|
|
20240417,150700,6467401146,572,572,572,572,0
|
|
20240417,150600,6467401146,572,572,572,572,5
|
|
20240417,150500,6467398286,572,572,572,572,119
|
|
20240417,150400,6467330218,572,572,572,572,185
|
|
20240417,150300,6467224398,572,572,572,572,3210
|
|
20240417,150200,6465388278,572,572,572,572,5
|
|
20240417,150100,6465385418,572,572,572,572,4553
|
|
20240417,150000,6462781102,572,572,572,572,10
|
|
20240417,145900,6462775382,572,572,572,572,5284
|
|
20240417,145800,6459752934,572,572,572,572,180
|
|
20240417,145700,6459649974,572,572,572,572,0
|
|
20240417,145600,6459649974,572,572,572,572,0
|
|
20240417,145500,6459649974,572,572,572,572,0
|
|
20240417,145400,6459649974,572,572,572,572,0
|
|
20240417,145300,6459649974,572,572,572,572,0
|
|
20240417,145200,6459649974,572,572,572,572,0
|
|
20240417,145100,6459649974,572,572,572,572,0
|
|
20240417,145000,6459649974,572,572,572,572,0
|
|
20240417,144900,6459649974,572,572,572,572,1
|
|
20240417,144800,6459649402,572,572,572,572,0
|
|
20240417,144700,6459649402,572,572,572,572,1000
|
|
20240417,144600,6459077402,572,572,572,572,0
|
|
20240417,144500,6459077402,572,572,572,572,87
|
|
20240417,144400,6459027638,572,572,572,572,0
|
|
20240417,144300,6459027638,572,572,572,572,0
|
|
20240417,144200,6459027638,572,572,572,572,0
|
|
20240417,144100,6459027638,572,572,572,572,0
|
|
20240417,144000,6459027638,572,572,572,572,2
|
|
20240417,143900,6459026494,572,572,572,572,0
|
|
20240417,143800,6459026494,572,572,572,572,0
|
|
20240417,143700,6459026494,572,572,572,572,5044
|
|
20240417,143600,6456141326,572,572,572,572,0
|
|
20240417,143500,6456141326,572,572,572,572,0
|
|
20240417,143400,6456141326,572,572,572,572,0
|
|
20240417,143300,6456141326,572,572,572,572,1
|
|
20240417,143200,6456140754,572,572,572,572,0
|
|
20240417,143100,6456140754,572,572,572,572,0
|
|
20240417,143000,6456140754,572,572,572,572,0
|
|
20240417,142900,6456140754,572,572,572,572,0
|
|
20240417,142800,6456140754,572,572,572,572,0
|
|
20240417,142700,6456140754,572,572,572,572,0
|
|
20240417,142600,6456140754,572,572,572,572,0
|
|
20240417,142500,6456140754,572,572,572,572,200
|
|
20240417,142400,6456026354,572,572,572,572,1360
|
|
20240417,142300,6455248434,572,572,572,572,1
|
|
20240417,142200,6455247862,572,572,572,572,150
|
|
20240417,142100,6455162062,572,572,572,572,0
|
|
20240417,142000,6455162062,572,572,572,572,70
|
|
20240417,141900,6455122022,572,572,572,572,0
|
|
20240417,141800,6455122022,572,572,572,572,0
|
|
20240417,141700,6455122022,572,572,572,572,0
|
|
20240417,141600,6455122022,572,572,572,572,0
|
|
20240417,141500,6455122022,572,572,572,572,20
|
|
20240417,141400,6455110582,572,572,572,572,2280
|
|
20240417,141300,6453806422,572,572,572,572,36
|
|
20240417,141200,6453785830,572,572,572,572,2000
|
|
20240417,141100,6452641830,572,572,572,572,1
|
|
20240417,141000,6452641258,572,572,572,572,0
|
|
20240417,140900,6452641258,572,572,572,572,2500
|
|
20240417,140800,6451211258,572,572,572,572,360
|
|
20240417,140700,6451005338,572,572,572,572,0
|
|
20240417,140600,6451005338,572,572,572,572,0
|
|
20240417,140500,6451005338,572,572,572,572,15035
|
|
20240417,140400,6442405318,572,572,572,572,8
|
|
20240417,140300,6442400742,572,572,572,572,26
|
|
20240417,140200,6442385870,572,572,572,572,710
|
|
20240417,140100,6441979750,572,572,572,572,0
|
|
20240417,140000,6441979750,572,572,572,572,1
|
|
20240417,135900,6441979178,572,572,572,572,0
|
|
20240417,135800,6441979178,572,572,572,572,0
|
|
20240417,135700,6441979178,572,572,572,572,0
|
|
20240417,135600,6441979178,572,572,572,572,0
|
|
20240417,135500,6441979178,572,572,572,572,101
|
|
20240417,135400,6441921406,572,572,572,572,1212
|
|
20240417,135300,6441228142,572,572,572,572,0
|
|
20240417,135200,6441228142,572,572,572,572,0
|
|
20240417,135100,6441228142,572,572,572,572,84
|
|
20240417,135000,6441180094,572,572,572,572,0
|
|
20240417,134900,6441180094,572,572,572,572,150
|
|
20240417,134800,6441094294,572,572,572,572,0
|
|
20240417,134700,6441094294,572,572,572,572,0
|
|
20240417,134600,6441094294,572,572,572,572,0
|
|
20240417,134500,6441094294,572,572,572,572,0
|
|
20240417,134400,6441094294,572,572,572,572,0
|
|
20240417,134300,6441094294,572,572,572,572,0
|
|
20240417,134200,6441094294,572,572,572,572,10
|
|
20240417,134100,6441088574,572,572,572,572,0
|
|
20240417,134000,6441088574,572,572,572,572,0
|
|
20240417,133900,6441088574,572,572,572,572,3
|
|
20240417,133800,6441086858,572,572,572,572,0
|
|
20240417,133700,6441086858,572,572,572,572,112
|
|
20240417,133600,6441022794,572,572,572,572,1000
|
|
20240417,133500,6440450794,572,572,572,572,0
|
|
20240417,133400,6440450794,572,572,572,572,1505
|
|
20240417,133300,6439589934,572,572,572,572,130
|
|
20240417,133200,6439515574,572,572,572,572,1006
|
|
20240417,133100,6438940142,572,572,572,572,1
|
|
20240417,133000,6438939570,572,572,572,572,0
|
|
20240417,132900,6438939570,572,572,572,572,0
|
|
20240417,132800,6438939570,572,572,572,572,3
|
|
20240417,132700,6438937854,572,572,572,572,0
|
|
20240417,132600,6438937854,572,572,572,572,12
|
|
20240417,132500,6438930990,572,572,572,572,0
|
|
20240417,132400,6438930990,572,572,572,572,0
|
|
20240417,132300,6438930990,572,572,572,572,1585
|
|
20240417,132200,6438024370,572,572,572,572,0
|
|
20240417,132100,6438024370,572,572,572,572,0
|
|
20240417,132000,6438024370,572,572,572,572,0
|
|
20240417,131900,6438024370,572,572,572,572,9
|
|
20240417,131800,6438019222,572,572,572,572,699
|
|
20240417,131700,6437619394,572,572,572,572,1
|
|
20240417,131600,6437618822,572,572,572,572,0
|
|
20240417,131500,6437618822,572,572,572,572,0
|
|
20240417,131400,6437618822,572,572,572,572,0
|
|
20240417,131300,6437618822,572,572,572,572,0
|
|
20240417,131200,6437618822,572,572,572,572,0
|
|
20240417,131100,6437618822,572,572,572,572,0
|
|
20240417,131000,6437618822,572,572,572,572,14
|
|
20240417,130900,6437610814,572,572,572,572,4510
|
|
20240417,130800,6435031094,572,572,572,572,0
|
|
20240417,130700,6435031094,572,572,572,572,3
|
|
20240417,130600,6435029378,572,572,572,572,0
|
|
20240417,130500,6435029378,572,572,572,572,9
|
|
20240417,130400,6435024230,572,572,572,572,4
|
|
20240417,130300,6435021942,572,572,572,572,0
|
|
20240417,130200,6435021942,572,572,572,572,0
|
|
20240417,130100,6435021942,572,572,572,572,0
|
|
20240417,130000,6435021942,572,572,572,572,483
|
|
20240417,125900,6434745666,572,572,572,572,0
|
|
20240417,125800,6434745666,572,572,572,572,0
|
|
20240417,125700,6434745666,572,572,572,572,0
|
|
20240417,125600,6434745666,572,572,572,572,0
|
|
20240417,125500,6434745666,572,572,572,572,0
|
|
20240417,125400,6434745666,572,572,572,572,0
|
|
20240417,125300,6434745666,572,572,572,572,0
|
|
20240417,125200,6434745666,572,572,572,572,5100
|
|
20240417,125100,6431828466,572,572,572,572,32
|
|
20240417,125000,6431810162,572,572,572,572,1
|
|
20240417,124900,6431809590,572,572,572,572,2
|
|
20240417,124800,6431808446,572,572,572,572,100
|
|
20240417,124700,6431751246,572,572,572,572,200
|
|
20240417,124600,6431636846,572,572,572,572,0
|
|
20240417,124500,6431636846,572,572,572,572,9
|
|
20240417,124400,6431631698,572,572,572,572,11
|
|
20240417,124300,6431625406,572,572,572,572,0
|
|
20240417,124200,6431625406,572,572,572,572,0
|
|
20240417,124100,6431625406,572,572,572,572,300
|
|
20240417,124000,6431453806,572,572,572,572,9
|
|
20240417,123900,6431448658,572,572,572,572,231
|
|
20240417,123800,6431316526,572,572,572,572,517
|
|
20240417,123700,6431020802,572,572,572,572,0
|
|
20240417,123600,6431020802,572,572,572,572,5113
|
|
20240417,123500,6428096166,572,572,572,572,0
|
|
20240417,123400,6428096166,572,572,572,572,883
|
|
20240417,123300,6427591090,572,572,572,572,115
|
|
20240417,123200,6427525310,572,572,572,572,0
|
|
20240417,123100,6427525310,572,572,572,572,721
|
|
20240417,123000,6427112898,572,572,572,572,6000
|
|
20240417,122900,6423680898,572,572,572,572,102
|
|
20240417,122800,6423622554,572,572,572,572,4500
|
|
20240417,122700,6421048554,572,572,572,572,0
|
|
20240417,122600,6421048554,572,572,572,572,3921
|
|
20240417,122500,6418805742,572,572,572,572,0
|
|
20240417,122400,6418805742,572,572,572,572,3000
|
|
20240417,122300,6417089742,572,572,572,572,0
|
|
20240417,122200,6417089742,572,572,572,572,4643
|
|
20240417,122100,6414433946,572,572,572,572,0
|
|
20240417,122000,6414433946,572,572,572,572,0
|
|
20240417,121900,6414433946,572,572,572,572,1150
|
|
20240417,121800,6413776146,572,572,572,572,24
|
|
20240417,121700,6413762418,572,572,572,572,0
|
|
20240417,121600,6413762418,572,572,572,572,7005
|
|
20240417,121500,6409755558,572,572,572,572,11
|
|
20240417,121400,6409749266,572,572,572,572,0
|
|
20240417,121300,6409749266,572,572,572,572,0
|
|
20240417,121200,6409749266,572,572,572,572,9
|
|
20240417,121100,6409744118,572,572,572,572,2171
|
|
20240417,121000,6408502306,572,572,572,572,0
|
|
20240417,120900,6408502306,572,572,572,572,521
|
|
20240417,120800,6408204294,572,572,572,572,9
|
|
20240417,120700,6408199146,572,572,572,572,0
|
|
20240417,120600,6408199146,572,572,572,572,2002
|
|
20240417,120500,6407054002,572,572,572,572,6635
|
|
20240417,120400,6403258782,572,572,572,572,4001
|
|
20240417,120300,6400970210,572,572,572,572,0
|
|
20240417,120200,6400970210,572,572,572,572,4000
|
|
20240417,120100,6398682210,572,572,572,572,1151
|
|
20240417,120000,6398023838,572,572,572,572,19105
|
|
20240417,115900,6387095778,572,572,572,572,75654
|
|
20240417,115800,6343821690,572,572,572,572,571
|
|
20240417,115700,6343495078,572,572,572,572,3
|
|
20240417,115600,6343493362,572,572,572,572,1
|
|
20240417,115500,6343492790,572,572,572,572,0
|
|
20240417,115400,6343492790,572,572,572,572,43104
|
|
20240417,115300,6318837302,572,572,572,572,0
|
|
20240417,115200,6318837302,572,572,572,572,0
|
|
20240417,115100,6318837302,572,572,572,572,0
|
|
20240417,115000,6318837302,572,572,572,572,1116
|
|
20240417,114900,6318198950,572,572,572,572,486
|
|
20240417,114800,6317920958,572,572,572,572,240
|
|
20240417,114700,6317783678,572,572,572,572,10356
|
|
20240417,114600,6311860046,572,572,572,572,9152
|
|
20240417,114500,6306625102,572,572,572,572,7219
|
|
20240417,114400,6302495834,572,572,572,572,52055
|
|
20240417,114300,6272720374,572,572,572,572,18686
|
|
20240417,114200,6262031982,572,572,572,572,30744
|
|
20240417,114100,6244446414,572,572,572,572,1385412
|
|
20240417,114000,5451990750,572,572,572,572,0
|
|
20240417,113900,5451990750,572,572,572,572,18
|
|
20240417,113800,5451980454,572,572,572,572,0
|
|
20240417,113700,5451980454,572,572,572,572,1145
|
|
20240417,113600,5451325514,572,572,572,572,0
|
|
20240417,113500,5451325514,572,572,572,572,13125
|
|
20240417,113400,5443818014,572,572,572,572,2000
|
|
20240417,113300,5442674014,572,572,572,572,20962
|
|
20240417,113200,5430683750,572,572,572,572,0
|
|
20240417,113100,5430683750,572,572,572,572,792
|
|
20240417,113000,5430230726,572,572,572,572,1000
|
|
20240417,112900,5429658726,572,572,572,572,1300
|
|
20240417,112800,5428915126,572,572,572,572,301
|
|
20240417,112700,5428742954,572,572,572,572,352
|
|
20240417,112600,5428541610,572,572,572,572,0
|
|
20240417,112500,5428541610,572,572,572,572,2000
|
|
20240417,112400,5427397610,572,572,572,572,0
|
|
20240417,112300,5427397610,572,572,572,572,11
|
|
20240417,112200,5427391318,572,572,572,572,85
|
|
20240417,112100,5427342698,572,572,572,572,0
|
|
20240417,112000,5427342698,572,572,572,572,0
|
|
20240417,111900,5427342698,572,572,572,572,0
|
|
20240417,111800,5427342698,572,572,572,572,0
|
|
20240417,111700,5427342698,572,572,572,572,0
|
|
20240417,111600,5427342698,572,572,572,572,0
|
|
20240417,111500,5427342698,572,572,572,572,0
|
|
20240417,111400,5427342698,572,572,572,572,0
|
|
20240417,111300,5427342698,572,572,572,572,6616
|
|
20240417,111200,5423558346,572,572,572,572,0
|
|
20240417,111100,5423558346,572,572,572,572,208
|
|
20240417,111000,5423439370,572,572,572,572,1030
|
|
20240417,110900,5422850210,572,572,572,572,100
|
|
20240417,110800,5422793010,572,572,572,572,13112
|
|
20240417,110700,5415292946,572,572,572,572,21
|
|
20240417,110600,5415280934,572,572,572,572,963
|
|
20240417,110500,5414730098,572,572,572,572,0
|
|
20240417,110400,5414730098,572,572,572,572,0
|
|
20240417,110300,5414730098,572,572,572,572,20
|
|
20240417,110200,5414718658,572,572,572,572,1000
|
|
20240417,110100,5414146658,572,572,572,572,100
|
|
20240417,110000,5414089458,572,572,572,572,100
|
|
20240417,105900,5414032258,572,572,572,572,520
|
|
20240417,105800,5413734818,572,572,572,572,0
|
|
20240417,105700,5413734818,572,572,572,572,6700
|
|
20240417,105600,5409902418,572,572,572,572,0
|
|
20240417,105500,5409902418,572,572,572,572,0
|
|
20240417,105400,5409902418,572,572,572,572,0
|
|
20240417,105300,5409902418,572,572,572,572,516
|
|
20240417,105200,5409607266,572,572,572,572,2
|
|
20240417,105100,5409606122,572,572,572,572,1343
|
|
20240417,105000,5408837926,572,572,572,572,14001
|
|
20240417,104900,5400829354,572,572,572,572,5934
|
|
20240417,104800,5397435106,572,572,572,572,2343
|
|
20240417,104700,5396094910,572,572,572,572,0
|
|
20240417,104600,5396094910,572,572,572,572,5388
|
|
20240417,104500,5393012974,572,572,572,572,308112
|
|
20240417,104400,5216772910,572,572,572,572,189
|
|
20240417,104300,5216664802,572,572,572,572,0
|
|
20240417,104200,5216664802,572,572,572,572,4343
|
|
20240417,104100,5214180606,572,572,572,572,130
|
|
20240417,104000,5214106246,572,572,572,572,100
|
|
20240417,103900,5214049046,572,572,572,572,630
|
|
20240417,103800,5213688686,572,572,572,572,0
|
|
20240417,103700,5213688686,572,572,572,572,100
|
|
20240417,103600,5213631486,572,572,572,572,0
|
|
20240417,103500,5213631486,572,572,572,572,0
|
|
20240417,103400,5213631486,572,572,572,572,36
|
|
20240417,103300,5213610894,572,572,572,572,40
|
|
20240417,103200,5213588014,572,572,572,572,1
|
|
20240417,103100,5213587442,572,572,572,572,0
|
|
20240417,103000,5213587442,572,572,572,572,356
|
|
20240417,102900,5213383810,572,572,572,572,0
|
|
20240417,102800,5213383810,572,572,572,572,60
|
|
20240417,102700,5213349490,572,572,572,572,10
|
|
20240417,102600,5213343770,572,572,572,572,270
|
|
20240417,102500,5213189330,572,572,572,572,0
|
|
20240417,102400,5213189330,572,572,572,572,113
|
|
20240417,102300,5213124694,572,572,572,572,2610
|
|
20240417,102200,5211631774,572,572,572,572,16
|
|
20240417,102100,5211622622,572,572,572,572,0
|
|
20240417,102000,5211622622,572,572,572,572,15000
|
|
20240417,101900,5203042622,572,572,572,572,1500
|
|
20240417,101800,5202184622,572,572,572,572,0
|
|
20240417,101700,5202184622,572,572,572,572,1683
|
|
20240417,101600,5201221946,572,572,572,572,0
|
|
20240417,101500,5201221946,572,572,572,572,0
|
|
20240417,101400,5201221946,572,572,572,572,260
|
|
20240417,101300,5201073226,572,572,572,572,1120
|
|
20240417,101200,5200432586,572,572,572,572,118
|
|
20240417,101100,5200365090,572,572,572,572,0
|
|
20240417,101000,5200365090,572,572,572,572,0
|
|
20240417,100900,5200365090,572,572,572,572,12144
|
|
20240417,100800,5193418722,572,572,572,572,143
|
|
20240417,100700,5193336926,572,572,572,572,11905
|
|
20240417,100600,5186527266,572,572,572,572,2383
|
|
20240417,100500,5185164190,572,572,572,572,46000
|
|
20240417,100400,5158852190,572,572,572,572,21
|
|
20240417,100300,5158840178,572,572,572,572,50
|
|
20240417,100200,5158811578,572,572,572,572,41
|
|
20240417,100100,5158788126,572,572,572,572,24
|
|
20240417,100000,5158774398,572,572,572,572,0
|
|
20240417,095900,5158774398,572,572,572,572,0
|
|
20240417,095800,5158774398,572,572,572,572,1050
|
|
20240417,095700,5158173798,572,572,572,572,100
|
|
20240417,095600,5158116598,572,572,572,572,6056
|
|
20240417,095500,5154652566,572,572,572,572,1347
|
|
20240417,095400,5153882082,572,572,572,572,11001
|
|
20240417,095300,5147589510,572,572,572,572,0
|
|
20240417,095200,5147589510,572,572,572,572,25
|
|
20240417,095100,5147575210,572,572,572,572,2020
|
|
20240417,095000,5146419770,572,572,572,572,1803
|
|
20240417,094900,5145388454,572,572,572,572,2996
|
|
20240417,094800,5143674742,572,572,572,572,1865
|
|
20240417,094700,5142607962,572,572,572,572,1133
|
|
20240417,094600,5141959886,572,572,572,572,40
|
|
20240417,094500,5141937006,572,572,572,572,131
|
|
20240417,094400,5141862074,572,572,572,572,996
|
|
20240417,094300,5141292362,572,572,572,572,0
|
|
20240417,094200,5141292362,572,572,572,572,601
|
|
20240417,094100,5140948590,572,572,572,572,13345
|
|
20240417,094000,5133315250,572,572,572,572,120
|
|
20240417,093900,5133246610,572,572,572,572,2442
|
|
20240417,093800,5131849786,572,572,572,572,17083
|
|
20240417,093700,5122078310,572,572,572,572,75000
|
|
20240417,093600,5079178310,572,572,572,572,124
|
|
20240417,093500,5079107382,572,572,572,572,16
|
|
20240417,093400,5079098230,572,572,572,572,6856
|
|
20240417,093300,5075176598,572,572,572,572,7092
|
|
20240417,093200,5071119974,572,572,572,572,150012
|
|
20240417,093100,4985313110,572,572,572,572,4995
|
|
20240417,093000,4982455970,572,572,572,572,6896
|
|
20240417,092900,4978511458,572,572,572,572,1088
|
|
20240417,092800,4977889122,572,572,572,572,4717
|
|
20240417,092700,4975190998,572,572,572,572,4883
|
|
20240417,092600,4972397922,572,572,572,572,18378
|
|
20240417,092500,4961885706,572,572,572,572,2643
|
|
20240417,092400,4960373910,572,572,572,572,2712
|
|
20240417,092300,4958822646,572,572,572,572,9890
|
|
20240417,092200,4953165566,572,572,572,572,40770
|
|
20240417,092100,4929845126,572,569,572,566,499101
|
|
20240417,092000,4644640894,569,564,572,562,796248
|
|
20240417,091900,4192053701,562,572,572,562,1258357
|
|
20240417,091800,3474280056,572,572,572,572,1522935
|
|
20240417,091700,2603161236,572,572,572,572,3252
|
|
20240417,091600,2601301092,572,572,572,572,7048
|
|
20240417,091500,2597269636,572,572,572,572,70701
|
|
20240417,091400,2556828664,572,572,572,572,3813
|
|
20240417,091300,2554647628,572,572,572,572,223534
|
|
20240417,091200,2426786180,572,572,572,572,178872
|
|
20240417,091100,2324471396,572,572,572,572,8127
|
|
20240417,091000,2319822752,572,572,572,572,10636
|
|
20240417,090900,2313738960,572,572,572,572,55640
|
|
20240417,090800,2281912880,572,572,572,572,89108
|
|
20240417,090700,2230943104,572,572,572,572,57419
|
|
20240417,090600,2198099436,572,572,572,572,50623
|
|
20240417,090500,2169143080,572,572,572,572,71688
|
|
20240417,090400,2128137544,572,572,572,572,73060
|
|
20240417,090300,2086347224,572,572,572,557,1308506
|
|
20240417,090200,1338159379,572,572,572,545,2341549
|
|
20240417,090100,0,440,440,440,440,0
|
|
20240417,090000,0,440,440,440,440,0
|