617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191400,65767763,1626,1626,1626,1626,895
|
|
20240405,191300,65767763,1626,1626,1626,1626,0
|
|
20240405,191200,65767763,1626,1626,1626,1626,0
|
|
20240405,191100,65767763,1626,1626,1626,1626,0
|
|
20240405,191000,65767763,1626,1626,1626,1626,0
|
|
20240405,190900,65767763,1626,1626,1626,1626,0
|
|
20240405,190800,65767763,1626,1626,1626,1626,0
|
|
20240405,190700,65767763,1626,1626,1626,1626,0
|
|
20240405,190600,65767763,1626,1626,1626,1626,0
|
|
20240405,190500,65767763,1626,1626,1626,1626,0
|
|
20240405,190400,65767763,1626,1626,1626,1626,0
|
|
20240405,190300,65767763,1626,1626,1626,1626,0
|
|
20240405,190200,65767763,1626,1626,1626,1626,0
|
|
20240405,190100,65767763,1626,1626,1626,1626,0
|
|
20240405,190000,65767763,1626,1626,1626,1626,0
|
|
20240405,185900,65767763,1626,1626,1626,1626,0
|
|
20240405,185800,65767763,1626,1626,1626,1626,0
|
|
20240405,185700,65767763,1626,1626,1626,1626,0
|
|
20240405,185600,65767763,1626,1626,1626,1626,0
|
|
20240405,185500,65767763,1626,1626,1626,1626,0
|
|
20240405,185400,65767763,1626,1626,1626,1626,0
|
|
20240405,185300,65767763,1626,1626,1626,1626,0
|
|
20240405,185200,65767763,1626,1626,1626,1626,0
|
|
20240405,185100,65767763,1626,1626,1626,1626,0
|
|
20240405,185000,65767763,1626,1626,1626,1626,0
|
|
20240405,184900,65767763,1626,1626,1626,1626,0
|
|
20240405,184800,65767763,1626,1626,1626,1626,0
|
|
20240405,184700,65767763,1626,1626,1626,1626,0
|
|
20240405,184600,65767763,1626,1626,1626,1626,0
|
|
20240405,184500,65767763,1626,1626,1626,1626,0
|
|
20240405,184400,65767763,1626,1626,1626,1626,895
|
|
20240405,184300,65767763,1626,1626,1626,1626,0
|
|
20240405,184200,65767763,1626,1626,1626,1626,0
|
|
20240405,184100,65767763,1626,1626,1626,1626,0
|
|
20240405,184000,65767763,1626,1626,1626,1626,0
|
|
20240405,183900,65767763,1626,1626,1626,1626,0
|
|
20240405,183800,65767763,1626,1626,1626,1626,0
|
|
20240405,183700,65767763,1626,1626,1626,1626,0
|
|
20240405,183600,65767763,1626,1626,1626,1626,0
|
|
20240405,183500,65767763,1626,1626,1626,1626,0
|
|
20240405,183400,65767763,1626,1626,1626,1626,0
|
|
20240405,183300,65767763,1626,1626,1626,1626,0
|
|
20240405,183200,65767763,1626,1626,1626,1626,0
|
|
20240405,183100,65767763,1626,1626,1626,1626,0
|
|
20240405,183000,65767763,1626,1626,1626,1626,0
|
|
20240405,182900,65767763,1626,1626,1626,1626,0
|
|
20240405,182800,65767763,1626,1626,1626,1626,0
|
|
20240405,182700,65767763,1626,1626,1626,1626,0
|
|
20240405,182600,65767763,1626,1626,1626,1626,0
|
|
20240405,182500,65767763,1626,1626,1626,1626,0
|
|
20240405,182400,65767763,1626,1626,1626,1626,0
|
|
20240405,182300,65767763,1626,1626,1626,1626,0
|
|
20240405,182200,65767763,1626,1626,1626,1626,0
|
|
20240405,182100,65767763,1626,1626,1626,1626,0
|
|
20240405,182000,65767763,1626,1626,1626,1626,0
|
|
20240405,181900,65767763,1626,1626,1626,1626,0
|
|
20240405,181800,65767763,1626,1626,1626,1626,0
|
|
20240405,181700,65767763,1626,1626,1626,1626,0
|
|
20240405,181600,65767763,1626,1626,1626,1626,0
|
|
20240405,181500,65767763,1626,1626,1626,1626,0
|
|
20240405,181400,65767763,1626,1626,1626,1626,895
|
|
20240405,181300,65767763,1626,1626,1626,1626,0
|
|
20240405,181200,65767763,1626,1626,1626,1626,0
|
|
20240405,181100,65767763,1626,1626,1626,1626,0
|
|
20240405,181000,65767763,1626,1626,1626,1626,0
|
|
20240405,180900,65767763,1626,1626,1626,1626,0
|
|
20240405,180800,65767763,1626,1626,1626,1626,0
|
|
20240405,180700,65767763,1626,1626,1626,1626,0
|
|
20240405,180600,65767763,1626,1626,1626,1626,0
|
|
20240405,180500,65767763,1626,1626,1626,1626,0
|
|
20240405,180400,65767763,1626,1626,1626,1626,0
|
|
20240405,180300,65767763,1626,1626,1626,1626,0
|
|
20240405,180200,65767763,1626,1626,1626,1626,0
|
|
20240405,180100,65767763,1626,1626,1626,1626,0
|
|
20240405,180000,65767763,1626,1626,1626,1626,0
|
|
20240405,175900,65767763,1626,1626,1626,1626,0
|
|
20240405,175800,65767763,1626,1626,1626,1626,0
|
|
20240405,175700,65767763,1626,1626,1626,1626,0
|
|
20240405,175600,65767763,1626,1626,1626,1626,0
|
|
20240405,175500,65767763,1626,1626,1626,1626,0
|
|
20240405,175400,65767763,1626,1626,1626,1626,0
|
|
20240405,175300,65767763,1626,1626,1626,1626,0
|
|
20240405,175200,65767763,1626,1626,1626,1626,0
|
|
20240405,175100,65767763,1626,1626,1626,1626,0
|
|
20240405,175000,65767763,1626,1626,1626,1626,0
|
|
20240405,174900,65767763,1626,1626,1626,1626,0
|
|
20240405,174800,65767763,1626,1626,1626,1626,0
|
|
20240405,174700,65767763,1626,1626,1626,1626,0
|
|
20240405,174600,65767763,1626,1626,1626,1626,0
|
|
20240405,174500,65767763,1626,1626,1626,1626,0
|
|
20240405,174400,65767763,1626,1626,1626,1626,895
|
|
20240405,174300,65767763,1626,1626,1626,1626,0
|
|
20240405,174200,65767763,1626,1626,1626,1626,0
|
|
20240405,174100,65767763,1626,1626,1626,1626,0
|
|
20240405,174000,65767763,1626,1626,1626,1626,0
|
|
20240405,173900,65767763,1626,1626,1626,1626,0
|
|
20240405,173800,65767763,1626,1626,1626,1626,0
|
|
20240405,173700,65767763,1626,1626,1626,1626,0
|
|
20240405,173600,65767763,1626,1626,1626,1626,0
|
|
20240405,173500,65767763,1626,1626,1626,1626,0
|
|
20240405,173400,65767763,1626,1626,1626,1626,0
|
|
20240405,173300,65767763,1626,1626,1626,1626,0
|
|
20240405,173200,65767763,1626,1626,1626,1626,0
|
|
20240405,173100,65767763,1626,1626,1626,1626,0
|
|
20240405,173000,65767763,1626,1626,1626,1626,0
|
|
20240405,172900,65767763,1626,1626,1626,1626,0
|
|
20240405,172800,65767763,1626,1626,1626,1626,0
|
|
20240405,172700,65767763,1626,1626,1626,1626,0
|
|
20240405,172600,65767763,1626,1626,1626,1626,0
|
|
20240405,172500,65767763,1626,1626,1626,1626,0
|
|
20240405,172400,65767763,1626,1626,1626,1626,0
|
|
20240405,172300,65767763,1626,1626,1626,1626,0
|
|
20240405,172200,65767763,1626,1626,1626,1626,0
|
|
20240405,172100,65767763,1626,1626,1626,1626,0
|
|
20240405,172000,65767763,1626,1626,1626,1626,0
|
|
20240405,171900,65767763,1626,1626,1626,1626,0
|
|
20240405,171800,65767763,1626,1626,1626,1626,0
|
|
20240405,171700,65767763,1626,1626,1626,1626,0
|
|
20240405,171600,65767763,1626,1626,1626,1626,0
|
|
20240405,171500,65767763,1626,1626,1626,1626,0
|
|
20240405,171400,65767763,1626,1626,1626,1626,895
|
|
20240405,171300,65767763,1626,1626,1626,1626,0
|
|
20240405,171200,65767763,1626,1626,1626,1626,0
|
|
20240405,171100,65767763,1626,1626,1626,1626,0
|
|
20240405,171000,65767763,1626,1626,1626,1626,0
|
|
20240405,170900,65767763,1626,1626,1626,1626,0
|
|
20240405,170800,65767763,1626,1626,1626,1626,0
|
|
20240405,170700,65767763,1626,1626,1626,1626,0
|
|
20240405,170600,65767763,1626,1626,1626,1626,0
|
|
20240405,170500,65767763,1626,1626,1626,1626,0
|
|
20240405,170400,65767763,1626,1626,1626,1626,0
|
|
20240405,170300,65767763,1626,1626,1626,1626,0
|
|
20240405,170200,65767763,1626,1626,1626,1626,0
|
|
20240405,170100,65767763,1626,1626,1626,1626,0
|
|
20240405,170000,65767763,1626,1626,1626,1626,0
|
|
20240405,165900,65767763,1626,1626,1626,1626,0
|
|
20240405,165800,65767763,1626,1626,1626,1626,0
|
|
20240405,165700,65767763,1626,1626,1626,1626,0
|
|
20240405,165600,65767763,1626,1626,1626,1626,0
|
|
20240405,165500,65767763,1626,1626,1626,1626,0
|
|
20240405,165400,65767763,1626,1626,1626,1626,0
|
|
20240405,165300,65767763,1626,1626,1626,1626,0
|
|
20240405,165200,65767763,1626,1626,1626,1626,0
|
|
20240405,165100,65767763,1626,1626,1626,1626,0
|
|
20240405,165000,65767763,1626,1626,1626,1626,0
|
|
20240405,164900,65767763,1626,1626,1626,1626,0
|
|
20240405,164800,65767763,1626,1626,1626,1626,0
|
|
20240405,164700,65767763,1626,1626,1626,1626,0
|
|
20240405,164600,65767763,1626,1626,1626,1626,0
|
|
20240405,164500,65767763,1626,1626,1626,1626,0
|
|
20240405,164400,65767763,1626,1626,1626,1626,895
|
|
20240405,164300,65767763,1626,1626,1626,1626,0
|
|
20240405,164200,65767763,1626,1626,1626,1626,0
|
|
20240405,164100,65767763,1626,1626,1626,1626,0
|
|
20240405,164000,65767763,1626,1626,1626,1626,0
|
|
20240405,163900,65767763,1626,1626,1626,1626,0
|
|
20240405,163800,65767763,1626,1626,1626,1626,0
|
|
20240405,163700,65767763,1626,1626,1626,1626,0
|
|
20240405,163600,65767763,1626,1626,1626,1626,0
|
|
20240405,163500,65767763,1626,1626,1626,1626,0
|
|
20240405,163400,65767763,1626,1626,1626,1626,0
|
|
20240405,163300,65767763,1626,1626,1626,1626,0
|
|
20240405,163200,65767763,1626,1626,1626,1626,0
|
|
20240405,163100,65767763,1626,1626,1626,1626,0
|
|
20240405,163000,65767763,1626,1626,1626,1626,0
|
|
20240405,162900,65767763,1626,1626,1626,1626,0
|
|
20240405,162800,65767763,1626,1626,1626,1626,0
|
|
20240405,162700,65767763,1626,1626,1626,1626,0
|
|
20240405,162600,65767763,1626,1626,1626,1626,0
|
|
20240405,162500,65767763,1626,1626,1626,1626,0
|
|
20240405,162400,65767763,1626,1626,1626,1626,0
|
|
20240405,162300,65767763,1626,1626,1626,1626,0
|
|
20240405,162200,65767763,1626,1626,1626,1626,0
|
|
20240405,162100,65767763,1626,1626,1626,1626,0
|
|
20240405,162000,65767763,1626,1626,1626,1626,0
|
|
20240405,161900,65767763,1626,1626,1626,1626,0
|
|
20240405,161800,65767763,1626,1626,1626,1626,0
|
|
20240405,161700,65767763,1626,1626,1626,1626,0
|
|
20240405,161600,65767763,1626,1626,1626,1626,0
|
|
20240405,161500,65767763,1626,1626,1626,1626,0
|
|
20240405,161400,65767763,1626,1626,1626,1626,895
|
|
20240405,161300,65767763,1626,1626,1626,1626,0
|
|
20240405,161200,65767763,1626,1626,1626,1626,0
|
|
20240405,161100,65767763,1626,1626,1626,1626,0
|
|
20240405,161000,65767763,1626,1626,1626,1626,0
|
|
20240405,160900,65767763,1626,1626,1626,1626,0
|
|
20240405,160800,65767763,1626,1626,1626,1626,0
|
|
20240405,160700,65767763,1626,1626,1626,1626,0
|
|
20240405,160600,65767763,1626,1626,1626,1626,0
|
|
20240405,160500,65767763,1626,1626,1626,1626,0
|
|
20240405,160400,65767763,1626,1626,1626,1626,0
|
|
20240405,160300,65767763,1626,1626,1626,1626,0
|
|
20240405,160200,65767763,1626,1626,1626,1626,0
|
|
20240405,160100,65767763,1626,1626,1626,1626,0
|
|
20240405,160000,65767763,1626,1626,1626,1626,0
|
|
20240405,155900,65767763,1626,1626,1626,1626,0
|
|
20240405,155800,65767763,1626,1626,1626,1626,0
|
|
20240405,155700,65767763,1626,1626,1626,1626,0
|
|
20240405,155600,65767763,1626,1626,1626,1626,0
|
|
20240405,155500,65767763,1626,1626,1626,1626,0
|
|
20240405,155400,65767763,1626,1626,1626,1626,0
|
|
20240405,155300,65767763,1626,1626,1626,1626,0
|
|
20240405,155200,65767763,1626,1626,1626,1626,0
|
|
20240405,155100,65767763,1626,1626,1626,1626,0
|
|
20240405,155000,65767763,1626,1626,1626,1626,0
|
|
20240405,154900,65767763,1626,1626,1626,1626,0
|
|
20240405,154800,65767763,1626,1626,1626,1626,0
|
|
20240405,154700,65767763,1626,1626,1626,1626,0
|
|
20240405,154600,65767763,1626,1626,1626,1626,0
|
|
20240405,154500,65767763,1626,1626,1626,1626,0
|
|
20240405,154400,65767763,1626,1626,1626,1626,895
|
|
20240405,154300,65767763,1626,1626,1626,1626,0
|
|
20240405,154200,65767763,1626,1626,1626,1626,0
|
|
20240405,154100,65767763,1626,1626,1626,1626,0
|
|
20240405,154000,65767763,1626,1626,1626,1626,0
|
|
20240405,153900,65767763,1626,1626,1626,1626,0
|
|
20240405,153800,65767763,1626,1626,1626,1626,0
|
|
20240405,153700,65767763,1626,1626,1626,1626,0
|
|
20240405,153600,65767763,1626,1626,1626,1626,0
|
|
20240405,153500,65767763,1626,1626,1626,1626,0
|
|
20240405,153400,65767763,1626,1626,1626,1626,0
|
|
20240405,153300,65767763,1626,1626,1626,1626,0
|
|
20240405,153200,65767763,1626,1626,1626,1626,0
|
|
20240405,153100,65767763,1626,1626,1626,1626,0
|
|
20240405,153000,65767763,1626,1626,1626,1626,895
|
|
20240405,152900,64312493,1630,1630,1630,1630,0
|
|
20240405,152800,64312493,1630,1630,1630,1630,0
|
|
20240405,152700,64312493,1630,1630,1630,1630,0
|
|
20240405,152600,64312493,1630,1630,1630,1630,0
|
|
20240405,152500,64312493,1630,1630,1630,1630,0
|
|
20240405,152400,64312493,1630,1630,1630,1630,0
|
|
20240405,152300,64312493,1630,1630,1630,1630,0
|
|
20240405,152200,64312493,1630,1630,1630,1630,0
|
|
20240405,152100,64312493,1630,1630,1630,1630,0
|
|
20240405,152000,64312493,1630,1630,1630,1630,0
|
|
20240405,151900,64312493,1630,1630,1630,1630,0
|
|
20240405,151800,64312493,1630,1626,1630,1626,130
|
|
20240405,151700,64101083,1629,1627,1629,1627,12
|
|
20240405,151600,64081555,1629,1626,1629,1626,90
|
|
20240405,151500,63935209,1629,1629,1629,1629,0
|
|
20240405,151400,63935209,1629,1629,1629,1629,0
|
|
20240405,151300,63935209,1629,1629,1629,1629,0
|
|
20240405,151200,63935209,1629,1629,1629,1629,500
|
|
20240405,151100,63120709,1629,1629,1629,1629,0
|
|
20240405,151000,63120709,1629,1629,1629,1629,0
|
|
20240405,150900,63120709,1629,1629,1629,1629,0
|
|
20240405,150800,63120709,1629,1629,1629,1629,0
|
|
20240405,150700,63120709,1629,1629,1629,1629,2
|
|
20240405,150600,63117451,1628,1628,1628,1628,58
|
|
20240405,150500,63023027,1630,1627,1630,1626,203
|
|
20240405,150400,62692884,1629,1629,1629,1629,0
|
|
20240405,150300,62692884,1629,1629,1629,1629,1003
|
|
20240405,150200,61058997,1628,1628,1628,1628,46
|
|
20240405,150100,60984109,1630,1630,1630,1630,0
|
|
20240405,150000,60984109,1630,1630,1630,1630,0
|
|
20240405,145900,60984109,1630,1630,1630,1630,0
|
|
20240405,145800,60984109,1630,1630,1630,1630,0
|
|
20240405,145700,60984109,1630,1630,1630,1630,0
|
|
20240405,145600,60984109,1630,1630,1630,1630,0
|
|
20240405,145500,60984109,1630,1630,1630,1630,0
|
|
20240405,145400,60984109,1630,1630,1630,1630,0
|
|
20240405,145300,60984109,1630,1630,1630,1630,0
|
|
20240405,145200,60984109,1630,1630,1630,1630,0
|
|
20240405,145100,60984109,1630,1630,1630,1630,0
|
|
20240405,145000,60984109,1630,1630,1630,1630,0
|
|
20240405,144900,60984109,1630,1630,1630,1630,0
|
|
20240405,144800,60984109,1630,1629,1630,1629,1064
|
|
20240405,144700,59250851,1629,1629,1629,1629,0
|
|
20240405,144600,59250851,1629,1629,1629,1629,0
|
|
20240405,144500,59250851,1629,1629,1629,1629,0
|
|
20240405,144400,59250851,1629,1629,1629,1629,0
|
|
20240405,144300,59250851,1629,1629,1629,1629,0
|
|
20240405,144200,59250851,1629,1629,1629,1629,1
|
|
20240405,144100,59249222,1627,1627,1627,1627,20
|
|
20240405,144000,59216682,1629,1629,1629,1629,0
|
|
20240405,143900,59216682,1629,1629,1629,1629,0
|
|
20240405,143800,59216682,1629,1629,1629,1629,0
|
|
20240405,143700,59216682,1629,1629,1629,1629,0
|
|
20240405,143600,59216682,1629,1627,1629,1627,2
|
|
20240405,143500,59213426,1629,1629,1629,1629,0
|
|
20240405,143400,59213426,1629,1627,1629,1627,2
|
|
20240405,143300,59210170,1629,1629,1629,1629,0
|
|
20240405,143200,59210170,1629,1629,1629,1629,0
|
|
20240405,143100,59210170,1629,1629,1629,1629,0
|
|
20240405,143000,59210170,1629,1629,1629,1629,0
|
|
20240405,142900,59210170,1629,1626,1629,1626,1102
|
|
20240405,142800,57418312,1629,1629,1629,1629,0
|
|
20240405,142700,57418312,1629,1629,1629,1629,0
|
|
20240405,142600,57418312,1629,1627,1629,1627,52
|
|
20240405,142500,57333706,1629,1629,1629,1629,0
|
|
20240405,142400,57333706,1629,1629,1629,1629,0
|
|
20240405,142300,57333706,1629,1629,1629,1629,0
|
|
20240405,142200,57333706,1629,1629,1629,1629,0
|
|
20240405,142100,57333706,1629,1629,1629,1629,0
|
|
20240405,142000,57333706,1629,1629,1629,1629,0
|
|
20240405,141900,57333706,1629,1629,1629,1629,0
|
|
20240405,141800,57333706,1629,1629,1629,1629,1
|
|
20240405,141700,57332077,1627,1627,1627,1627,1
|
|
20240405,141600,57330450,1629,1629,1629,1629,0
|
|
20240405,141500,57330450,1629,1629,1629,1629,0
|
|
20240405,141400,57330450,1629,1629,1629,1629,0
|
|
20240405,141300,57330450,1629,1629,1629,1629,0
|
|
20240405,141200,57330450,1629,1629,1629,1629,0
|
|
20240405,141100,57330450,1629,1629,1629,1629,0
|
|
20240405,141000,57330450,1629,1629,1629,1629,0
|
|
20240405,140900,57330450,1629,1629,1629,1629,0
|
|
20240405,140800,57330450,1629,1629,1629,1629,0
|
|
20240405,140700,57330450,1629,1629,1629,1629,0
|
|
20240405,140600,57330450,1629,1629,1629,1629,0
|
|
20240405,140500,57330450,1629,1629,1629,1629,0
|
|
20240405,140400,57330450,1629,1629,1629,1629,0
|
|
20240405,140300,57330450,1629,1627,1630,1626,743
|
|
20240405,140200,56122114,1630,1630,1630,1630,0
|
|
20240405,140100,56122114,1630,1630,1630,1630,1
|
|
20240405,140000,56120484,1628,1628,1628,1628,21
|
|
20240405,135900,56086296,1630,1630,1630,1630,0
|
|
20240405,135800,56086296,1630,1630,1630,1630,0
|
|
20240405,135700,56086296,1630,1630,1630,1630,0
|
|
20240405,135600,56086296,1630,1630,1630,1630,0
|
|
20240405,135500,56086296,1630,1630,1630,1630,0
|
|
20240405,135400,56086296,1630,1630,1630,1630,0
|
|
20240405,135300,56086296,1630,1630,1630,1630,0
|
|
20240405,135200,56086296,1630,1630,1630,1630,0
|
|
20240405,135100,56086296,1630,1630,1630,1630,0
|
|
20240405,135000,56086296,1630,1630,1630,1630,0
|
|
20240405,134900,56086296,1630,1630,1630,1630,0
|
|
20240405,134800,56086296,1630,1629,1630,1629,2
|
|
20240405,134700,56083037,1630,1630,1630,1630,0
|
|
20240405,134600,56083037,1630,1630,1630,1630,0
|
|
20240405,134500,56083037,1630,1630,1630,1630,0
|
|
20240405,134400,56083037,1630,1630,1630,1630,0
|
|
20240405,134300,56083037,1630,1630,1630,1630,0
|
|
20240405,134200,56083037,1630,1630,1630,1630,0
|
|
20240405,134100,56083037,1630,1630,1630,1630,0
|
|
20240405,134000,56083037,1630,1630,1630,1630,0
|
|
20240405,133900,56083037,1630,1630,1630,1630,0
|
|
20240405,133800,56083037,1630,1630,1630,1630,2
|
|
20240405,133700,56079777,1630,1630,1630,1630,0
|
|
20240405,133600,56079777,1630,1630,1630,1630,0
|
|
20240405,133500,56079777,1630,1630,1630,1630,1
|
|
20240405,133400,56078147,1628,1628,1628,1628,23
|
|
20240405,133300,56040703,1630,1630,1630,1630,0
|
|
20240405,133200,56040703,1630,1630,1630,1630,0
|
|
20240405,133100,56040703,1630,1630,1630,1630,0
|
|
20240405,133000,56040703,1630,1630,1630,1630,0
|
|
20240405,132900,56040703,1630,1630,1630,1630,0
|
|
20240405,132800,56040703,1630,1630,1630,1630,0
|
|
20240405,132700,56040703,1630,1630,1630,1630,613
|
|
20240405,132600,55041513,1630,1630,1630,1630,0
|
|
20240405,132500,55041513,1630,1630,1630,1630,0
|
|
20240405,132400,55041513,1630,1630,1630,1630,0
|
|
20240405,132300,55041513,1630,1630,1630,1630,0
|
|
20240405,132200,55041513,1630,1630,1630,1630,0
|
|
20240405,132100,55041513,1630,1630,1630,1630,0
|
|
20240405,132000,55041513,1630,1630,1630,1630,0
|
|
20240405,131900,55041513,1630,1630,1630,1630,0
|
|
20240405,131800,55041513,1630,1630,1630,1630,0
|
|
20240405,131700,55041513,1630,1630,1630,1630,0
|
|
20240405,131600,55041513,1630,1630,1630,1630,0
|
|
20240405,131500,55041513,1630,1630,1630,1630,0
|
|
20240405,131400,55041513,1630,1630,1630,1630,0
|
|
20240405,131300,55041513,1630,1630,1630,1630,0
|
|
20240405,131200,55041513,1630,1630,1630,1630,0
|
|
20240405,131100,55041513,1630,1630,1630,1630,0
|
|
20240405,131000,55041513,1630,1630,1630,1630,0
|
|
20240405,130900,55041513,1630,1630,1630,1630,0
|
|
20240405,130800,55041513,1630,1630,1630,1630,0
|
|
20240405,130700,55041513,1630,1630,1630,1630,0
|
|
20240405,130600,55041513,1630,1630,1630,1630,61
|
|
20240405,130500,54942083,1630,1630,1630,1630,0
|
|
20240405,130400,54942083,1630,1630,1630,1630,0
|
|
20240405,130300,54942083,1630,1630,1630,1630,0
|
|
20240405,130200,54942083,1630,1630,1630,1630,2
|
|
20240405,130100,54938823,1630,1630,1630,1630,0
|
|
20240405,130000,54938823,1630,1630,1630,1630,0
|
|
20240405,125900,54938823,1630,1630,1630,1630,0
|
|
20240405,125800,54938823,1630,1630,1630,1630,0
|
|
20240405,125700,54938823,1630,1630,1630,1630,0
|
|
20240405,125600,54938823,1630,1630,1630,1630,0
|
|
20240405,125500,54938823,1630,1630,1630,1630,0
|
|
20240405,125400,54938823,1630,1630,1630,1630,0
|
|
20240405,125300,54938823,1630,1630,1630,1630,0
|
|
20240405,125200,54938823,1630,1630,1630,1630,0
|
|
20240405,125100,54938823,1630,1630,1630,1630,0
|
|
20240405,125000,54938823,1630,1630,1630,1630,2
|
|
20240405,124900,54935563,1629,1630,1630,1629,4
|
|
20240405,124800,54929045,1630,1630,1630,1630,0
|
|
20240405,124700,54929045,1630,1630,1630,1630,0
|
|
20240405,124600,54929045,1630,1630,1630,1630,1
|
|
20240405,124500,54927415,1626,1626,1626,1626,1800
|
|
20240405,124400,52000615,1630,1630,1630,1630,0
|
|
20240405,124300,52000615,1630,1630,1630,1630,0
|
|
20240405,124200,52000615,1630,1630,1630,1630,0
|
|
20240405,124100,52000615,1630,1630,1630,1630,2
|
|
20240405,124000,51997355,1626,1626,1626,1626,468
|
|
20240405,123900,51236387,1627,1627,1627,1627,0
|
|
20240405,123800,51236387,1627,1628,1628,1627,1007
|
|
20240405,123700,49597802,1630,1630,1630,1630,0
|
|
20240405,123600,49597802,1630,1630,1630,1630,0
|
|
20240405,123500,49597802,1630,1630,1630,1630,0
|
|
20240405,123400,49597802,1630,1630,1630,1630,0
|
|
20240405,123300,49597802,1630,1630,1630,1630,0
|
|
20240405,123200,49597802,1630,1630,1630,1630,0
|
|
20240405,123100,49597802,1630,1630,1630,1630,1
|
|
20240405,123000,49596172,1628,1629,1629,1628,59
|
|
20240405,122900,49500075,1630,1630,1630,1630,0
|
|
20240405,122800,49500075,1630,1630,1630,1630,0
|
|
20240405,122700,49500075,1630,1630,1630,1630,0
|
|
20240405,122600,49500075,1630,1630,1630,1630,1
|
|
20240405,122500,49498445,1629,1630,1630,1629,18
|
|
20240405,122400,49469120,1630,1630,1630,1630,0
|
|
20240405,122300,49469120,1630,1630,1630,1630,0
|
|
20240405,122200,49469120,1630,1630,1630,1630,0
|
|
20240405,122100,49469120,1630,1630,1630,1630,0
|
|
20240405,122000,49469120,1630,1630,1630,1630,10
|
|
20240405,121900,49452820,1630,1630,1630,1630,0
|
|
20240405,121800,49452820,1630,1630,1630,1630,0
|
|
20240405,121700,49452820,1630,1630,1630,1630,0
|
|
20240405,121600,49452820,1630,1630,1630,1630,0
|
|
20240405,121500,49452820,1630,1630,1630,1630,0
|
|
20240405,121400,49452820,1630,1630,1630,1630,15
|
|
20240405,121300,49428370,1630,1630,1630,1630,0
|
|
20240405,121200,49428370,1630,1630,1630,1630,0
|
|
20240405,121100,49428370,1630,1630,1630,1630,0
|
|
20240405,121000,49428370,1630,1630,1630,1630,0
|
|
20240405,120900,49428370,1630,1630,1630,1630,0
|
|
20240405,120800,49428370,1630,1630,1630,1630,0
|
|
20240405,120700,49428370,1630,1630,1630,1630,0
|
|
20240405,120600,49428370,1630,1627,1630,1627,482
|
|
20240405,120500,48644153,1628,1628,1628,1628,12
|
|
20240405,120400,48624617,1629,1629,1629,1629,1
|
|
20240405,120300,48622988,1630,1630,1630,1630,0
|
|
20240405,120200,48622988,1630,1630,1630,1630,0
|
|
20240405,120100,48622988,1630,1630,1630,1630,0
|
|
20240405,120000,48622988,1630,1630,1630,1630,0
|
|
20240405,115900,48622988,1630,1630,1630,1630,0
|
|
20240405,115800,48622988,1630,1630,1630,1630,30
|
|
20240405,115700,48574088,1630,1630,1630,1630,0
|
|
20240405,115600,48574088,1630,1630,1630,1630,0
|
|
20240405,115500,48574088,1630,1630,1630,1630,0
|
|
20240405,115400,48574088,1630,1630,1630,1630,0
|
|
20240405,115300,48574088,1630,1630,1630,1630,0
|
|
20240405,115200,48574088,1630,1630,1630,1630,0
|
|
20240405,115100,48574088,1630,1630,1630,1630,0
|
|
20240405,115000,48574088,1630,1630,1630,1630,0
|
|
20240405,114900,48574088,1630,1630,1630,1630,0
|
|
20240405,114800,48574088,1630,1630,1630,1630,10
|
|
20240405,114700,48557788,1630,1630,1630,1630,0
|
|
20240405,114600,48557788,1630,1630,1630,1630,0
|
|
20240405,114500,48557788,1630,1630,1630,1630,0
|
|
20240405,114400,48557788,1630,1630,1630,1630,0
|
|
20240405,114300,48557788,1630,1630,1630,1630,1
|
|
20240405,114200,48556158,1628,1628,1628,1628,1
|
|
20240405,114100,48554530,1630,1630,1630,1630,0
|
|
20240405,114000,48554530,1630,1630,1630,1630,0
|
|
20240405,113900,48554530,1630,1630,1630,1630,0
|
|
20240405,113800,48554530,1630,1630,1630,1630,2
|
|
20240405,113700,48551270,1630,1630,1630,1630,59
|
|
20240405,113600,48455100,1630,1630,1630,1630,0
|
|
20240405,113500,48455100,1630,1630,1630,1630,0
|
|
20240405,113400,48455100,1630,1630,1630,1630,0
|
|
20240405,113300,48455100,1630,1630,1630,1630,0
|
|
20240405,113200,48455100,1630,1629,1630,1629,3
|
|
20240405,113100,48450211,1630,1630,1630,1630,0
|
|
20240405,113000,48450211,1630,1630,1630,1630,2
|
|
20240405,112900,48446951,1627,1628,1628,1627,34
|
|
20240405,112800,48391627,1630,1630,1630,1630,0
|
|
20240405,112700,48391627,1630,1630,1630,1630,0
|
|
20240405,112600,48391627,1630,1630,1630,1630,0
|
|
20240405,112500,48391627,1630,1630,1630,1630,0
|
|
20240405,112400,48391627,1630,1630,1630,1630,0
|
|
20240405,112300,48391627,1630,1629,1630,1628,9
|
|
20240405,112200,48376970,1630,1630,1630,1630,0
|
|
20240405,112100,48376970,1630,1630,1630,1630,0
|
|
20240405,112000,48376970,1630,1630,1630,1630,0
|
|
20240405,111900,48376970,1630,1630,1630,1630,0
|
|
20240405,111800,48376970,1630,1630,1630,1630,0
|
|
20240405,111700,48376970,1630,1630,1630,1630,0
|
|
20240405,111600,48376970,1630,1630,1630,1630,0
|
|
20240405,111500,48376970,1630,1630,1630,1630,0
|
|
20240405,111400,48376970,1630,1630,1630,1630,0
|
|
20240405,111300,48376970,1630,1630,1630,1627,14
|
|
20240405,111200,48354176,1630,1630,1630,1630,1
|
|
20240405,111100,48352546,1630,1630,1630,1630,0
|
|
20240405,111000,48352546,1630,1630,1630,1630,0
|
|
20240405,110900,48352546,1630,1630,1630,1630,0
|
|
20240405,110800,48352546,1630,1630,1630,1630,0
|
|
20240405,110700,48352546,1630,1630,1630,1630,0
|
|
20240405,110600,48352546,1630,1630,1630,1630,0
|
|
20240405,110500,48352546,1630,1630,1630,1630,38
|
|
20240405,110400,48290606,1630,1630,1630,1630,0
|
|
20240405,110300,48290606,1630,1630,1630,1630,0
|
|
20240405,110200,48290606,1630,1630,1630,1630,15
|
|
20240405,110100,48266156,1630,1630,1630,1630,1
|
|
20240405,110000,48264526,1631,1631,1631,1631,0
|
|
20240405,105900,48264526,1631,1631,1631,1631,0
|
|
20240405,105800,48264526,1631,1631,1631,1631,0
|
|
20240405,105700,48264526,1631,1631,1631,1631,0
|
|
20240405,105600,48264526,1631,1631,1631,1631,0
|
|
20240405,105500,48264526,1631,1631,1631,1631,0
|
|
20240405,105400,48264526,1631,1631,1631,1631,0
|
|
20240405,105300,48264526,1631,1631,1631,1631,500
|
|
20240405,105200,47449026,1631,1631,1631,1627,1555
|
|
20240405,105100,44918140,1631,1630,1631,1630,761
|
|
20240405,105000,43677708,1631,1631,1631,1631,198
|
|
20240405,104900,43354770,1631,1631,1631,1631,0
|
|
20240405,104800,43354770,1631,1631,1631,1631,0
|
|
20240405,104700,43354770,1631,1631,1631,1631,161
|
|
20240405,104600,43092179,1632,1632,1632,1632,0
|
|
20240405,104500,43092179,1632,1632,1632,1632,0
|
|
20240405,104400,43092179,1632,1632,1632,1632,0
|
|
20240405,104300,43092179,1632,1632,1632,1632,0
|
|
20240405,104200,43092179,1632,1632,1632,1632,0
|
|
20240405,104100,43092179,1632,1632,1632,1632,0
|
|
20240405,104000,43092179,1632,1632,1632,1632,0
|
|
20240405,103900,43092179,1632,1632,1632,1632,16
|
|
20240405,103800,43066067,1632,1632,1632,1632,0
|
|
20240405,103700,43066067,1632,1632,1632,1632,0
|
|
20240405,103600,43066067,1632,1632,1632,1632,0
|
|
20240405,103500,43066067,1632,1632,1632,1632,0
|
|
20240405,103400,43066067,1632,1632,1632,1632,2
|
|
20240405,103300,43062803,1632,1632,1632,1632,0
|
|
20240405,103200,43062803,1632,1631,1632,1631,201
|
|
20240405,103100,42734971,1632,1632,1632,1632,0
|
|
20240405,103000,42734971,1632,1632,1632,1632,0
|
|
20240405,102900,42734971,1632,1632,1632,1632,0
|
|
20240405,102800,42734971,1632,1632,1632,1632,1
|
|
20240405,102700,42733339,1631,1631,1631,1631,276
|
|
20240405,102600,42283183,1630,1630,1630,1630,1
|
|
20240405,102500,42281553,1631,1631,1631,1631,145
|
|
20240405,102400,42045058,1631,1631,1631,1631,0
|
|
20240405,102300,42045058,1631,1632,1637,1631,18
|
|
20240405,102200,42015667,1631,1631,1631,1631,0
|
|
20240405,102100,42015667,1631,1631,1631,1631,0
|
|
20240405,102000,42015667,1631,1631,1631,1631,0
|
|
20240405,101900,42015667,1631,1631,1631,1631,10
|
|
20240405,101800,41999357,1630,1631,1631,1630,1713
|
|
20240405,101700,39205465,1631,1632,1632,1631,366
|
|
20240405,101600,38608516,1631,1631,1631,1631,0
|
|
20240405,101500,38608516,1631,1631,1631,1631,0
|
|
20240405,101400,38608516,1631,1631,1631,1631,379
|
|
20240405,101300,37990367,1631,1631,1631,1631,0
|
|
20240405,101200,37990367,1631,1631,1631,1631,0
|
|
20240405,101100,37990367,1631,1631,1631,1631,150
|
|
20240405,101000,37745717,1631,1631,1631,1631,0
|
|
20240405,100900,37745717,1631,1631,1631,1631,0
|
|
20240405,100800,37745717,1631,1631,1631,1631,0
|
|
20240405,100700,37745717,1631,1631,1631,1631,0
|
|
20240405,100600,37745717,1631,1631,1631,1631,0
|
|
20240405,100500,37745717,1631,1631,1631,1631,0
|
|
20240405,100400,37745717,1631,1632,1632,1631,815
|
|
20240405,100300,36415638,1632,1632,1632,1632,0
|
|
20240405,100200,36415638,1632,1632,1632,1632,200
|
|
20240405,100100,36089238,1632,1632,1632,1632,0
|
|
20240405,100000,36089238,1632,1634,1634,1632,3
|
|
20240405,095900,36084339,1635,1635,1635,1635,110
|
|
20240405,095800,35904489,1632,1634,1634,1632,3
|
|
20240405,095700,35899590,1634,1634,1634,1634,100
|
|
20240405,095600,35736190,1632,1633,1633,1632,11
|
|
20240405,095500,35718228,1631,1631,1631,1631,0
|
|
20240405,095400,35718228,1631,1631,1631,1631,0
|
|
20240405,095300,35718228,1631,1631,1631,1631,0
|
|
20240405,095200,35718228,1631,1631,1631,1631,0
|
|
20240405,095100,35718228,1631,1631,1631,1631,0
|
|
20240405,095000,35718228,1631,1631,1631,1631,1
|
|
20240405,094900,35716597,1632,1631,1632,1631,506
|
|
20240405,094800,34890811,1631,1631,1631,1631,729
|
|
20240405,094700,33701812,1632,1632,1632,1632,730
|
|
20240405,094600,32510452,1635,1635,1635,1635,122
|
|
20240405,094500,32310982,1631,1631,1631,1631,0
|
|
20240405,094400,32310982,1631,1631,1631,1631,2
|
|
20240405,094300,32307720,1631,1631,1631,1631,0
|
|
20240405,094200,32307720,1631,1631,1631,1631,90
|
|
20240405,094100,32160930,1631,1631,1631,1631,0
|
|
20240405,094000,32160930,1631,1631,1631,1631,0
|
|
20240405,093900,32160930,1631,1631,1631,1631,0
|
|
20240405,093800,32160930,1631,1634,1634,1631,465
|
|
20240405,093700,31401126,1631,1631,1631,1631,0
|
|
20240405,093600,31401126,1631,1631,1631,1631,1
|
|
20240405,093500,31399495,1636,1636,1636,1636,1
|
|
20240405,093400,31397859,1631,1637,1637,1631,921
|
|
20240405,093300,29890227,1641,1637,1641,1637,623
|
|
20240405,093200,28870368,1642,1638,1642,1638,618
|
|
20240405,093100,27858076,1642,1641,1642,1638,620
|
|
20240405,093000,26842494,1637,1637,1637,1637,611
|
|
20240405,092900,25842287,1642,1636,1642,1635,1235
|
|
20240405,092800,23821714,1641,1641,1641,1641,0
|
|
20240405,092700,23821714,1641,1641,1641,1641,0
|
|
20240405,092600,23821714,1641,1641,1641,1641,0
|
|
20240405,092500,23821714,1641,1641,1641,1641,0
|
|
20240405,092400,23821714,1641,1641,1641,1640,4
|
|
20240405,092300,23815151,1641,1638,1642,1637,36
|
|
20240405,092200,23756111,1639,1629,1639,1627,2591
|
|
20240405,092100,19536004,1630,1630,1630,1630,112
|
|
20240405,092000,19353444,1630,1630,1630,1630,63
|
|
20240405,091900,19250754,1628,1629,1629,1626,1018
|
|
20240405,091800,17594730,1626,1626,1626,1626,59
|
|
20240405,091700,17498796,1630,1630,1630,1630,0
|
|
20240405,091600,17498796,1630,1630,1630,1630,0
|
|
20240405,091500,17498796,1630,1627,1630,1626,1002
|
|
20240405,091400,15869412,1630,1630,1630,1630,13
|
|
20240405,091300,15848222,1630,1628,1630,1628,13
|
|
20240405,091200,15827034,1631,1631,1631,1628,84
|
|
20240405,091100,15690163,1632,1632,1632,1632,34
|
|
20240405,091000,15634675,1634,1634,1634,1634,0
|
|
20240405,090900,15634675,1634,1634,1634,1634,80
|
|
20240405,090800,15503955,1636,1636,1636,1636,16
|
|
20240405,090700,15477779,1637,1637,1637,1637,100
|
|
20240405,090600,15314079,1638,1639,1639,1638,113
|
|
20240405,090500,15128984,1641,1641,1641,1641,1
|
|
20240405,090400,15127343,1643,1643,1643,1643,1
|
|
20240405,090300,15125700,1644,1634,1644,1633,878
|
|
20240405,090200,13691909,1635,1644,1644,1635,24
|
|
20240405,090100,13652645,1637,1637,1637,1637,6
|
|
20240405,090000,13642823,1647,1625,1650,1625,8395
|