618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191500,91597469,1549,1549,1549,1549,102
|
|
20240416,191400,91597469,1549,1549,1549,1549,0
|
|
20240416,191300,91597469,1549,1549,1549,1549,0
|
|
20240416,191200,91597469,1549,1549,1549,1549,0
|
|
20240416,191100,91597469,1549,1549,1549,1549,0
|
|
20240416,191000,91597469,1549,1549,1549,1549,0
|
|
20240416,190900,91597469,1549,1549,1549,1549,0
|
|
20240416,190800,91597469,1549,1549,1549,1549,0
|
|
20240416,190700,91597469,1549,1549,1549,1549,0
|
|
20240416,190600,91597469,1549,1549,1549,1549,0
|
|
20240416,190500,91597469,1549,1549,1549,1549,0
|
|
20240416,190400,91597469,1549,1549,1549,1549,0
|
|
20240416,190300,91597469,1549,1549,1549,1549,0
|
|
20240416,190200,91597469,1549,1549,1549,1549,0
|
|
20240416,190100,91597469,1549,1549,1549,1549,0
|
|
20240416,190000,91597469,1549,1549,1549,1549,0
|
|
20240416,185900,91597469,1549,1549,1549,1549,0
|
|
20240416,185800,91597469,1549,1549,1549,1549,0
|
|
20240416,185700,91597469,1549,1549,1549,1549,0
|
|
20240416,185600,91597469,1549,1549,1549,1549,0
|
|
20240416,185500,91597469,1549,1549,1549,1549,0
|
|
20240416,185400,91597469,1549,1549,1549,1549,0
|
|
20240416,185300,91597469,1549,1549,1549,1549,0
|
|
20240416,185200,91597469,1549,1549,1549,1549,0
|
|
20240416,185100,91597469,1549,1549,1549,1549,0
|
|
20240416,185000,91597469,1549,1549,1549,1549,0
|
|
20240416,184900,91597469,1549,1549,1549,1549,0
|
|
20240416,184800,91597469,1549,1549,1549,1549,0
|
|
20240416,184700,91597469,1549,1549,1549,1549,0
|
|
20240416,184600,91597469,1549,1549,1549,1549,0
|
|
20240416,184500,91597469,1549,1549,1549,1549,102
|
|
20240416,184400,91597469,1549,1549,1549,1549,0
|
|
20240416,184300,91597469,1549,1549,1549,1549,0
|
|
20240416,184200,91597469,1549,1549,1549,1549,0
|
|
20240416,184100,91597469,1549,1549,1549,1549,0
|
|
20240416,184000,91597469,1549,1549,1549,1549,0
|
|
20240416,183900,91597469,1549,1549,1549,1549,0
|
|
20240416,183800,91597469,1549,1549,1549,1549,0
|
|
20240416,183700,91597469,1549,1549,1549,1549,0
|
|
20240416,183600,91597469,1549,1549,1549,1549,0
|
|
20240416,183500,91597469,1549,1549,1549,1549,0
|
|
20240416,183400,91597469,1549,1549,1549,1549,0
|
|
20240416,183300,91597469,1549,1549,1549,1549,0
|
|
20240416,183200,91597469,1549,1549,1549,1549,0
|
|
20240416,183100,91597469,1549,1549,1549,1549,0
|
|
20240416,183000,91597469,1549,1549,1549,1549,0
|
|
20240416,182900,91597469,1549,1549,1549,1549,0
|
|
20240416,182800,91597469,1549,1549,1549,1549,0
|
|
20240416,182700,91597469,1549,1549,1549,1549,0
|
|
20240416,182600,91597469,1549,1549,1549,1549,0
|
|
20240416,182500,91597469,1549,1549,1549,1549,0
|
|
20240416,182400,91597469,1549,1549,1549,1549,0
|
|
20240416,182300,91597469,1549,1549,1549,1549,0
|
|
20240416,182200,91597469,1549,1549,1549,1549,0
|
|
20240416,182100,91597469,1549,1549,1549,1549,0
|
|
20240416,182000,91597469,1549,1549,1549,1549,0
|
|
20240416,181900,91597469,1549,1549,1549,1549,0
|
|
20240416,181800,91597469,1549,1549,1549,1549,0
|
|
20240416,181700,91597469,1549,1549,1549,1549,0
|
|
20240416,181600,91597469,1549,1549,1549,1549,0
|
|
20240416,181500,91597469,1549,1549,1549,1549,102
|
|
20240416,181400,91597469,1549,1549,1549,1549,0
|
|
20240416,181300,91597469,1549,1549,1549,1549,0
|
|
20240416,181200,91597469,1549,1549,1549,1549,0
|
|
20240416,181100,91597469,1549,1549,1549,1549,0
|
|
20240416,181000,91597469,1549,1549,1549,1549,0
|
|
20240416,180900,91597469,1549,1549,1549,1549,0
|
|
20240416,180800,91597469,1549,1549,1549,1549,0
|
|
20240416,180700,91597469,1549,1549,1549,1549,0
|
|
20240416,180600,91597469,1549,1549,1549,1549,0
|
|
20240416,180500,91597469,1549,1549,1549,1549,0
|
|
20240416,180400,91597469,1549,1549,1549,1549,0
|
|
20240416,180300,91597469,1549,1549,1549,1549,0
|
|
20240416,180200,91597469,1549,1549,1549,1549,0
|
|
20240416,180100,91597469,1549,1549,1549,1549,0
|
|
20240416,180000,91597469,1549,1549,1549,1549,0
|
|
20240416,175900,91597469,1549,1549,1549,1549,0
|
|
20240416,175800,91597469,1549,1549,1549,1549,0
|
|
20240416,175700,91597469,1549,1549,1549,1549,0
|
|
20240416,175600,91597469,1549,1549,1549,1549,0
|
|
20240416,175500,91597469,1549,1549,1549,1549,0
|
|
20240416,175400,91597469,1549,1549,1549,1549,0
|
|
20240416,175300,91597469,1549,1549,1549,1549,0
|
|
20240416,175200,91597469,1549,1549,1549,1549,0
|
|
20240416,175100,91597469,1549,1549,1549,1549,0
|
|
20240416,175000,91597469,1549,1549,1549,1549,0
|
|
20240416,174900,91597469,1549,1549,1549,1549,0
|
|
20240416,174800,91597469,1549,1549,1549,1549,0
|
|
20240416,174700,91597469,1549,1549,1549,1549,0
|
|
20240416,174600,91597469,1549,1549,1549,1549,0
|
|
20240416,174500,91597469,1549,1549,1549,1549,102
|
|
20240416,174400,91597469,1549,1549,1549,1549,0
|
|
20240416,174300,91597469,1549,1549,1549,1549,0
|
|
20240416,174200,91597469,1549,1549,1549,1549,0
|
|
20240416,174100,91597469,1549,1549,1549,1549,0
|
|
20240416,174000,91597469,1549,1549,1549,1549,0
|
|
20240416,173900,91597469,1549,1549,1549,1549,0
|
|
20240416,173800,91597469,1549,1549,1549,1549,0
|
|
20240416,173700,91597469,1549,1549,1549,1549,0
|
|
20240416,173600,91597469,1549,1549,1549,1549,0
|
|
20240416,173500,91597469,1549,1549,1549,1549,0
|
|
20240416,173400,91597469,1549,1549,1549,1549,0
|
|
20240416,173300,91597469,1549,1549,1549,1549,0
|
|
20240416,173200,91597469,1549,1549,1549,1549,0
|
|
20240416,173100,91597469,1549,1549,1549,1549,0
|
|
20240416,173000,91597469,1549,1549,1549,1549,0
|
|
20240416,172900,91597469,1549,1549,1549,1549,0
|
|
20240416,172800,91597469,1549,1549,1549,1549,0
|
|
20240416,172700,91597469,1549,1549,1549,1549,0
|
|
20240416,172600,91597469,1549,1549,1549,1549,0
|
|
20240416,172500,91597469,1549,1549,1549,1549,0
|
|
20240416,172400,91597469,1549,1549,1549,1549,0
|
|
20240416,172300,91597469,1549,1549,1549,1549,0
|
|
20240416,172200,91597469,1549,1549,1549,1549,0
|
|
20240416,172100,91597469,1549,1549,1549,1549,0
|
|
20240416,172000,91597469,1549,1549,1549,1549,0
|
|
20240416,171900,91597469,1549,1549,1549,1549,0
|
|
20240416,171800,91597469,1549,1549,1549,1549,0
|
|
20240416,171700,91597469,1549,1549,1549,1549,0
|
|
20240416,171600,91597469,1549,1549,1549,1549,0
|
|
20240416,171500,91597469,1549,1549,1549,1549,102
|
|
20240416,171400,91597469,1549,1549,1549,1549,0
|
|
20240416,171300,91597469,1549,1549,1549,1549,0
|
|
20240416,171200,91597469,1549,1549,1549,1549,0
|
|
20240416,171100,91597469,1549,1549,1549,1549,0
|
|
20240416,171000,91597469,1549,1549,1549,1549,0
|
|
20240416,170900,91597469,1549,1549,1549,1549,0
|
|
20240416,170800,91597469,1549,1549,1549,1549,0
|
|
20240416,170700,91597469,1549,1549,1549,1549,0
|
|
20240416,170600,91597469,1549,1549,1549,1549,0
|
|
20240416,170500,91597469,1549,1549,1549,1549,0
|
|
20240416,170400,91597469,1549,1549,1549,1549,0
|
|
20240416,170300,91597469,1549,1549,1549,1549,0
|
|
20240416,170200,91597469,1549,1549,1549,1549,0
|
|
20240416,170100,91597469,1549,1549,1549,1549,0
|
|
20240416,170000,91597469,1549,1549,1549,1549,0
|
|
20240416,165900,91597469,1549,1549,1549,1549,0
|
|
20240416,165800,91597469,1549,1549,1549,1549,0
|
|
20240416,165700,91597469,1549,1549,1549,1549,0
|
|
20240416,165600,91597469,1549,1549,1549,1549,0
|
|
20240416,165500,91597469,1549,1549,1549,1549,0
|
|
20240416,165400,91597469,1549,1549,1549,1549,0
|
|
20240416,165300,91597469,1549,1549,1549,1549,0
|
|
20240416,165200,91597469,1549,1549,1549,1549,0
|
|
20240416,165100,91597469,1549,1549,1549,1549,0
|
|
20240416,165000,91597469,1549,1549,1549,1549,0
|
|
20240416,164900,91597469,1549,1549,1549,1549,0
|
|
20240416,164800,91597469,1549,1549,1549,1549,0
|
|
20240416,164700,91597469,1549,1549,1549,1549,0
|
|
20240416,164600,91597469,1549,1549,1549,1549,0
|
|
20240416,164500,91597469,1549,1549,1549,1549,102
|
|
20240416,164400,91597469,1549,1549,1549,1549,0
|
|
20240416,164300,91597469,1549,1549,1549,1549,0
|
|
20240416,164200,91597469,1549,1549,1549,1549,0
|
|
20240416,164100,91597469,1549,1549,1549,1549,0
|
|
20240416,164000,91597469,1549,1549,1549,1549,0
|
|
20240416,163900,91597469,1549,1549,1549,1549,0
|
|
20240416,163800,91597469,1549,1549,1549,1549,0
|
|
20240416,163700,91597469,1549,1549,1549,1549,0
|
|
20240416,163600,91597469,1549,1549,1549,1549,0
|
|
20240416,163500,91597469,1549,1549,1549,1549,0
|
|
20240416,163400,91597469,1549,1549,1549,1549,0
|
|
20240416,163300,91597469,1549,1549,1549,1549,0
|
|
20240416,163200,91597469,1549,1549,1549,1549,0
|
|
20240416,163100,91597469,1549,1549,1549,1549,0
|
|
20240416,163000,91597469,1549,1549,1549,1549,0
|
|
20240416,162900,91597469,1549,1549,1549,1549,0
|
|
20240416,162800,91597469,1549,1549,1549,1549,0
|
|
20240416,162700,91597469,1549,1549,1549,1549,0
|
|
20240416,162600,91597469,1549,1549,1549,1549,0
|
|
20240416,162500,91597469,1549,1549,1549,1549,0
|
|
20240416,162400,91597469,1549,1549,1549,1549,0
|
|
20240416,162300,91597469,1549,1549,1549,1549,0
|
|
20240416,162200,91597469,1549,1549,1549,1549,0
|
|
20240416,162100,91597469,1549,1549,1549,1549,0
|
|
20240416,162000,91597469,1549,1549,1549,1549,0
|
|
20240416,161900,91597469,1549,1549,1549,1549,0
|
|
20240416,161800,91597469,1549,1549,1549,1549,0
|
|
20240416,161700,91597469,1549,1549,1549,1549,0
|
|
20240416,161600,91597469,1549,1549,1549,1549,0
|
|
20240416,161500,91597469,1549,1549,1549,1549,102
|
|
20240416,161400,91597469,1549,1549,1549,1549,0
|
|
20240416,161300,91597469,1549,1549,1549,1549,0
|
|
20240416,161200,91597469,1549,1549,1549,1549,0
|
|
20240416,161100,91597469,1549,1549,1549,1549,0
|
|
20240416,161000,91597469,1549,1549,1549,1549,0
|
|
20240416,160900,91597469,1549,1549,1549,1549,0
|
|
20240416,160800,91597469,1549,1549,1549,1549,0
|
|
20240416,160700,91597469,1549,1549,1549,1549,0
|
|
20240416,160600,91597469,1549,1549,1549,1549,0
|
|
20240416,160500,91597469,1549,1549,1549,1549,0
|
|
20240416,160400,91597469,1549,1549,1549,1549,0
|
|
20240416,160300,91597469,1549,1549,1549,1549,0
|
|
20240416,160200,91597469,1549,1549,1549,1549,0
|
|
20240416,160100,91597469,1549,1549,1549,1549,0
|
|
20240416,160000,91597469,1549,1549,1549,1549,0
|
|
20240416,155900,91597469,1549,1549,1549,1549,0
|
|
20240416,155800,91597469,1549,1549,1549,1549,0
|
|
20240416,155700,91597469,1549,1549,1549,1549,0
|
|
20240416,155600,91597469,1549,1549,1549,1549,0
|
|
20240416,155500,91597469,1549,1549,1549,1549,0
|
|
20240416,155400,91597469,1549,1549,1549,1549,0
|
|
20240416,155300,91597469,1549,1549,1549,1549,0
|
|
20240416,155200,91597469,1549,1549,1549,1549,0
|
|
20240416,155100,91597469,1549,1549,1549,1549,0
|
|
20240416,155000,91597469,1549,1549,1549,1549,0
|
|
20240416,154900,91597469,1549,1549,1549,1549,0
|
|
20240416,154800,91597469,1549,1549,1549,1549,0
|
|
20240416,154700,91597469,1549,1549,1549,1549,0
|
|
20240416,154600,91597469,1549,1549,1549,1549,0
|
|
20240416,154500,91597469,1549,1549,1549,1549,102
|
|
20240416,154400,91597469,1549,1549,1549,1549,0
|
|
20240416,154300,91597469,1549,1549,1549,1549,0
|
|
20240416,154200,91597469,1549,1549,1549,1549,0
|
|
20240416,154100,91597469,1549,1549,1549,1549,0
|
|
20240416,154000,91597469,1549,1549,1549,1549,0
|
|
20240416,153900,91597469,1549,1549,1549,1549,0
|
|
20240416,153800,91597469,1549,1549,1549,1549,0
|
|
20240416,153700,91597469,1549,1549,1549,1549,0
|
|
20240416,153600,91597469,1549,1549,1549,1549,0
|
|
20240416,153500,91597469,1549,1549,1549,1549,0
|
|
20240416,153400,91597469,1549,1549,1549,1549,0
|
|
20240416,153300,91597469,1549,1549,1549,1549,0
|
|
20240416,153200,91597469,1549,1549,1549,1549,0
|
|
20240416,153100,91597469,1549,1549,1549,1549,0
|
|
20240416,153000,91597469,1549,1549,1549,1549,102
|
|
20240416,152900,91439471,1546,1546,1546,1546,0
|
|
20240416,152800,91439471,1546,1546,1546,1546,0
|
|
20240416,152700,91439471,1546,1546,1546,1546,0
|
|
20240416,152600,91439471,1546,1546,1546,1546,0
|
|
20240416,152500,91439471,1546,1546,1546,1546,0
|
|
20240416,152400,91439471,1546,1546,1546,1546,0
|
|
20240416,152300,91439471,1546,1546,1546,1546,0
|
|
20240416,152200,91439471,1546,1546,1546,1546,0
|
|
20240416,152100,91439471,1546,1546,1546,1546,0
|
|
20240416,152000,91439471,1546,1546,1546,1546,0
|
|
20240416,151900,91439471,1546,1546,1546,1546,1
|
|
20240416,151800,91437925,1546,1546,1546,1546,0
|
|
20240416,151700,91437925,1546,1546,1546,1546,0
|
|
20240416,151600,91437925,1546,1546,1546,1546,0
|
|
20240416,151500,91437925,1546,1547,1547,1546,214
|
|
20240416,151400,91106868,1547,1547,1547,1547,0
|
|
20240416,151300,91106868,1547,1547,1547,1547,0
|
|
20240416,151200,91106868,1547,1547,1547,1547,2
|
|
20240416,151100,91103774,1547,1547,1547,1547,2
|
|
20240416,151000,91100680,1547,1547,1547,1547,47
|
|
20240416,150900,91027971,1547,1547,1547,1547,0
|
|
20240416,150800,91027971,1547,1547,1547,1547,0
|
|
20240416,150700,91027971,1547,1547,1547,1547,0
|
|
20240416,150600,91027971,1547,1547,1547,1547,0
|
|
20240416,150500,91027971,1547,1547,1547,1547,0
|
|
20240416,150400,91027971,1547,1547,1547,1547,0
|
|
20240416,150300,91027971,1547,1547,1547,1547,0
|
|
20240416,150200,91027971,1547,1547,1547,1547,0
|
|
20240416,150100,91027971,1547,1547,1547,1547,1
|
|
20240416,150000,91026424,1549,1549,1549,1549,650
|
|
20240416,145900,90019574,1549,1549,1549,1549,0
|
|
20240416,145800,90019574,1549,1549,1549,1549,0
|
|
20240416,145700,90019574,1549,1549,1549,1549,0
|
|
20240416,145600,90019574,1549,1550,1550,1549,201
|
|
20240416,145500,89708025,1549,1549,1549,1549,0
|
|
20240416,145400,89708025,1549,1549,1549,1549,920
|
|
20240416,145300,88282945,1550,1550,1550,1550,2
|
|
20240416,145200,88279845,1549,1549,1550,1549,1146
|
|
20240416,145100,86504491,1549,1549,1549,1549,0
|
|
20240416,145000,86504491,1549,1549,1549,1549,0
|
|
20240416,144900,86504491,1549,1549,1549,1549,0
|
|
20240416,144800,86504491,1549,1549,1549,1549,0
|
|
20240416,144700,86504491,1549,1549,1549,1549,0
|
|
20240416,144600,86504491,1549,1549,1549,1549,0
|
|
20240416,144500,86504491,1549,1549,1549,1549,0
|
|
20240416,144400,86504491,1549,1549,1549,1549,0
|
|
20240416,144300,86504491,1549,1549,1549,1549,0
|
|
20240416,144200,86504491,1549,1549,1549,1549,0
|
|
20240416,144100,86504491,1549,1549,1549,1549,0
|
|
20240416,144000,86504491,1549,1549,1549,1549,0
|
|
20240416,143900,86504491,1549,1549,1549,1549,0
|
|
20240416,143800,86504491,1549,1549,1549,1549,0
|
|
20240416,143700,86504491,1549,1549,1549,1549,0
|
|
20240416,143600,86504491,1549,1549,1549,1549,0
|
|
20240416,143500,86504491,1549,1549,1549,1549,0
|
|
20240416,143400,86504491,1549,1549,1549,1549,0
|
|
20240416,143300,86504491,1549,1549,1549,1549,0
|
|
20240416,143200,86504491,1549,1549,1549,1549,0
|
|
20240416,143100,86504491,1549,1549,1549,1549,0
|
|
20240416,143000,86504491,1549,1549,1549,1549,0
|
|
20240416,142900,86504491,1549,1549,1549,1549,0
|
|
20240416,142800,86504491,1549,1545,1549,1545,52
|
|
20240416,142700,86424143,1545,1545,1545,1545,20
|
|
20240416,142600,86393243,1545,1545,1545,1545,0
|
|
20240416,142500,86393243,1545,1545,1545,1545,10
|
|
20240416,142400,86377793,1545,1545,1545,1545,0
|
|
20240416,142300,86377793,1545,1545,1545,1545,41
|
|
20240416,142200,86314448,1545,1544,1545,1544,4318
|
|
20240416,142100,79645882,1544,1544,1544,1544,0
|
|
20240416,142000,79645882,1544,1544,1544,1544,0
|
|
20240416,141900,79645882,1544,1544,1544,1544,0
|
|
20240416,141800,79645882,1544,1544,1544,1544,0
|
|
20240416,141700,79645882,1544,1543,1544,1543,712
|
|
20240416,141600,78547262,1543,1543,1543,1543,10
|
|
20240416,141500,78531832,1540,1542,1542,1540,2349
|
|
20240416,141400,74911998,1543,1543,1543,1543,0
|
|
20240416,141300,74911998,1543,1543,1543,1543,50
|
|
20240416,141200,74834848,1543,1543,1543,1543,0
|
|
20240416,141100,74834848,1543,1543,1543,1543,0
|
|
20240416,141000,74834848,1543,1543,1543,1543,0
|
|
20240416,140900,74834848,1543,1543,1543,1543,0
|
|
20240416,140800,74834848,1543,1543,1543,1543,0
|
|
20240416,140700,74834848,1543,1543,1543,1543,0
|
|
20240416,140600,74834848,1543,1543,1543,1543,0
|
|
20240416,140500,74834848,1543,1543,1543,1543,0
|
|
20240416,140400,74834848,1543,1543,1543,1543,0
|
|
20240416,140300,74834848,1543,1543,1543,1543,1
|
|
20240416,140200,74833305,1540,1540,1540,1540,300
|
|
20240416,140100,74371305,1543,1543,1543,1543,0
|
|
20240416,140000,74371305,1543,1541,1543,1540,16
|
|
20240416,135900,74346650,1543,1543,1543,1543,0
|
|
20240416,135800,74346650,1543,1543,1543,1543,0
|
|
20240416,135700,74346650,1543,1543,1543,1543,0
|
|
20240416,135600,74346650,1543,1543,1543,1543,0
|
|
20240416,135500,74346650,1543,1543,1543,1543,0
|
|
20240416,135400,74346650,1543,1543,1543,1543,0
|
|
20240416,135300,74346650,1543,1543,1543,1543,0
|
|
20240416,135200,74346650,1543,1543,1543,1543,500
|
|
20240416,135100,73575150,1543,1543,1543,1543,0
|
|
20240416,135000,73575150,1543,1543,1543,1543,0
|
|
20240416,134900,73575150,1543,1543,1543,1543,0
|
|
20240416,134800,73575150,1543,1543,1543,1543,1
|
|
20240416,134700,73573607,1543,1543,1543,1543,0
|
|
20240416,134600,73573607,1543,1543,1543,1543,0
|
|
20240416,134500,73573607,1543,1543,1543,1543,0
|
|
20240416,134400,73573607,1543,1543,1543,1543,2
|
|
20240416,134300,73570521,1543,1541,1543,1541,31
|
|
20240416,134200,73522748,1543,1543,1543,1543,0
|
|
20240416,134100,73522748,1543,1543,1543,1541,3
|
|
20240416,134000,73518121,1542,1542,1542,1542,66
|
|
20240416,133900,73416349,1545,1545,1545,1545,0
|
|
20240416,133800,73416349,1545,1545,1545,1545,0
|
|
20240416,133700,73416349,1545,1545,1545,1545,0
|
|
20240416,133600,73416349,1545,1545,1545,1545,0
|
|
20240416,133500,73416349,1545,1545,1545,1545,0
|
|
20240416,133400,73416349,1545,1545,1545,1545,0
|
|
20240416,133300,73416349,1545,1545,1545,1545,0
|
|
20240416,133200,73416349,1545,1545,1545,1545,0
|
|
20240416,133100,73416349,1545,1545,1545,1545,0
|
|
20240416,133000,73416349,1545,1545,1545,1545,0
|
|
20240416,132900,73416349,1545,1545,1545,1545,0
|
|
20240416,132800,73416349,1545,1545,1545,1545,0
|
|
20240416,132700,73416349,1545,1545,1545,1545,0
|
|
20240416,132600,73416349,1545,1545,1545,1545,0
|
|
20240416,132500,73416349,1545,1545,1545,1545,0
|
|
20240416,132400,73416349,1545,1545,1545,1545,0
|
|
20240416,132300,73416349,1545,1545,1545,1545,0
|
|
20240416,132200,73416349,1545,1545,1545,1545,0
|
|
20240416,132100,73416349,1545,1545,1545,1545,0
|
|
20240416,132000,73416349,1545,1545,1545,1545,0
|
|
20240416,131900,73416349,1545,1545,1545,1545,0
|
|
20240416,131800,73416349,1545,1545,1545,1545,0
|
|
20240416,131700,73416349,1545,1545,1545,1545,0
|
|
20240416,131600,73416349,1545,1545,1545,1545,0
|
|
20240416,131500,73416349,1545,1545,1545,1545,0
|
|
20240416,131400,73416349,1545,1545,1545,1545,0
|
|
20240416,131300,73416349,1545,1545,1545,1545,0
|
|
20240416,131200,73416349,1545,1545,1545,1545,0
|
|
20240416,131100,73416349,1545,1545,1545,1545,0
|
|
20240416,131000,73416349,1545,1545,1545,1545,0
|
|
20240416,130900,73416349,1545,1545,1545,1545,0
|
|
20240416,130800,73416349,1545,1545,1545,1545,0
|
|
20240416,130700,73416349,1545,1545,1545,1545,0
|
|
20240416,130600,73416349,1545,1545,1545,1545,0
|
|
20240416,130500,73416349,1545,1545,1545,1545,0
|
|
20240416,130400,73416349,1545,1545,1545,1545,0
|
|
20240416,130300,73416349,1545,1545,1545,1545,0
|
|
20240416,130200,73416349,1545,1545,1545,1545,0
|
|
20240416,130100,73416349,1545,1545,1545,1545,0
|
|
20240416,130000,73416349,1545,1545,1545,1545,0
|
|
20240416,125900,73416349,1545,1545,1545,1545,0
|
|
20240416,125800,73416349,1545,1544,1545,1544,3
|
|
20240416,125700,73411716,1545,1545,1545,1545,0
|
|
20240416,125600,73411716,1545,1545,1545,1545,0
|
|
20240416,125500,73411716,1545,1545,1545,1545,0
|
|
20240416,125400,73411716,1545,1545,1545,1545,3
|
|
20240416,125300,73407081,1545,1545,1545,1545,53
|
|
20240416,125200,73325196,1541,1542,1542,1541,1300
|
|
20240416,125100,71321495,1542,1542,1542,1542,0
|
|
20240416,125000,71321495,1542,1542,1542,1542,500
|
|
20240416,124900,70550495,1542,1544,1545,1542,33
|
|
20240416,124800,70499531,1545,1546,1546,1545,1892
|
|
20240416,124700,67576067,1545,1545,1545,1545,0
|
|
20240416,124600,67576067,1545,1545,1545,1545,0
|
|
20240416,124500,67576067,1545,1545,1545,1545,0
|
|
20240416,124400,67576067,1545,1545,1545,1545,0
|
|
20240416,124300,67576067,1545,1545,1545,1545,0
|
|
20240416,124200,67576067,1545,1545,1545,1545,0
|
|
20240416,124100,67576067,1545,1545,1545,1545,0
|
|
20240416,124000,67576067,1545,1545,1545,1545,0
|
|
20240416,123900,67576067,1545,1545,1545,1545,0
|
|
20240416,123800,67576067,1545,1545,1545,1545,0
|
|
20240416,123700,67576067,1545,1545,1545,1545,0
|
|
20240416,123600,67576067,1545,1545,1545,1545,0
|
|
20240416,123500,67576067,1545,1548,1548,1545,2
|
|
20240416,123400,67572974,1545,1545,1545,1545,0
|
|
20240416,123300,67572974,1545,1545,1545,1545,0
|
|
20240416,123200,67572974,1545,1545,1545,1545,0
|
|
20240416,123100,67572974,1545,1545,1545,1545,0
|
|
20240416,123000,67572974,1545,1545,1545,1545,0
|
|
20240416,122900,67572974,1545,1545,1545,1545,0
|
|
20240416,122800,67572974,1545,1545,1545,1545,0
|
|
20240416,122700,67572974,1545,1545,1545,1545,0
|
|
20240416,122600,67572974,1545,1545,1545,1545,0
|
|
20240416,122500,67572974,1545,1545,1545,1545,0
|
|
20240416,122400,67572974,1545,1545,1545,1545,0
|
|
20240416,122300,67572974,1545,1545,1545,1545,0
|
|
20240416,122200,67572974,1545,1545,1545,1545,1
|
|
20240416,122100,67571429,1545,1545,1545,1545,0
|
|
20240416,122000,67571429,1545,1545,1545,1545,0
|
|
20240416,121900,67571429,1545,1545,1545,1545,0
|
|
20240416,121800,67571429,1545,1545,1545,1545,0
|
|
20240416,121700,67571429,1545,1546,1546,1545,5
|
|
20240416,121600,67563700,1546,1550,1556,1546,596
|
|
20240416,121500,66638664,1549,1549,1549,1549,97
|
|
20240416,121400,66488411,1549,1549,1549,1549,0
|
|
20240416,121300,66488411,1549,1549,1549,1549,129
|
|
20240416,121200,66288590,1545,1545,1545,1545,0
|
|
20240416,121100,66288590,1545,1545,1545,1545,0
|
|
20240416,121000,66288590,1545,1544,1545,1544,8959
|
|
20240416,120900,52447720,1544,1544,1544,1544,0
|
|
20240416,120800,52447720,1544,1544,1544,1544,0
|
|
20240416,120700,52447720,1544,1544,1544,1544,0
|
|
20240416,120600,52447720,1544,1544,1544,1544,1
|
|
20240416,120500,52446176,1542,1542,1542,1542,30
|
|
20240416,120400,52399916,1544,1544,1544,1544,0
|
|
20240416,120300,52399916,1544,1544,1544,1544,0
|
|
20240416,120200,52399916,1544,1544,1544,1544,0
|
|
20240416,120100,52399916,1544,1544,1544,1544,0
|
|
20240416,120000,52399916,1544,1544,1544,1544,0
|
|
20240416,115900,52399916,1544,1544,1544,1544,0
|
|
20240416,115800,52399916,1544,1544,1544,1544,0
|
|
20240416,115700,52399916,1544,1544,1544,1544,0
|
|
20240416,115600,52399916,1544,1544,1544,1544,84
|
|
20240416,115500,52270220,1544,1544,1544,1544,1
|
|
20240416,115400,52268676,1541,1541,1541,1541,0
|
|
20240416,115300,52268676,1541,1541,1541,1541,50
|
|
20240416,115200,52191626,1541,1541,1541,1541,0
|
|
20240416,115100,52191626,1541,1545,1545,1541,275
|
|
20240416,115000,51766931,1545,1545,1545,1545,0
|
|
20240416,114900,51766931,1545,1545,1545,1545,0
|
|
20240416,114800,51766931,1545,1545,1545,1545,0
|
|
20240416,114700,51766931,1545,1545,1545,1545,0
|
|
20240416,114600,51766931,1545,1545,1545,1545,0
|
|
20240416,114500,51766931,1545,1545,1545,1545,0
|
|
20240416,114400,51766931,1545,1542,1545,1542,666
|
|
20240416,114300,50739956,1545,1542,1545,1542,2
|
|
20240416,114200,50736869,1545,1545,1545,1545,0
|
|
20240416,114100,50736869,1545,1545,1545,1545,0
|
|
20240416,114000,50736869,1545,1545,1545,1545,0
|
|
20240416,113900,50736869,1545,1545,1545,1545,0
|
|
20240416,113800,50736869,1545,1543,1545,1542,1544
|
|
20240416,113700,48355265,1545,1545,1545,1545,648
|
|
20240416,113600,47354105,1549,1549,1549,1543,1802
|
|
20240416,113500,44571699,1546,1546,1546,1546,402
|
|
20240416,113400,43950207,1549,1549,1549,1549,0
|
|
20240416,113300,43950207,1549,1549,1549,1549,0
|
|
20240416,113200,43950207,1549,1549,1549,1549,0
|
|
20240416,113100,43950207,1549,1549,1549,1549,0
|
|
20240416,113000,43950207,1549,1549,1549,1549,0
|
|
20240416,112900,43950207,1549,1549,1549,1549,0
|
|
20240416,112800,43950207,1549,1546,1549,1546,601
|
|
20240416,112700,43021058,1549,1549,1549,1549,0
|
|
20240416,112600,43021058,1549,1549,1549,1549,0
|
|
20240416,112500,43021058,1549,1549,1549,1549,0
|
|
20240416,112400,43021058,1549,1549,1549,1549,0
|
|
20240416,112300,43021058,1549,1549,1549,1549,0
|
|
20240416,112200,43021058,1549,1549,1549,1549,0
|
|
20240416,112100,43021058,1549,1549,1549,1549,0
|
|
20240416,112000,43021058,1549,1549,1549,1549,0
|
|
20240416,111900,43021058,1549,1549,1549,1549,0
|
|
20240416,111800,43021058,1549,1549,1549,1549,0
|
|
20240416,111700,43021058,1549,1549,1549,1549,0
|
|
20240416,111600,43021058,1549,1549,1549,1549,200
|
|
20240416,111500,42711258,1549,1545,1549,1545,649
|
|
20240416,111400,41708549,1549,1549,1549,1549,0
|
|
20240416,111300,41708549,1549,1549,1549,1549,0
|
|
20240416,111200,41708549,1549,1549,1549,1549,0
|
|
20240416,111100,41708549,1549,1549,1549,1549,0
|
|
20240416,111000,41708549,1549,1544,1549,1543,214
|
|
20240416,110900,41378161,1546,1546,1546,1546,0
|
|
20240416,110800,41378161,1546,1546,1546,1544,424
|
|
20240416,110700,40723333,1546,1546,1546,1546,34
|
|
20240416,110600,40670769,1549,1545,1549,1545,269
|
|
20240416,110500,40255160,1549,1549,1549,1549,0
|
|
20240416,110400,40255160,1549,1549,1549,1549,101
|
|
20240416,110300,40098711,1547,1546,1549,1544,240
|
|
20240416,110200,39727238,1549,1549,1549,1549,347
|
|
20240416,110100,39189735,1549,1549,1549,1549,0
|
|
20240416,110000,39189735,1549,1549,1549,1549,0
|
|
20240416,105900,39189735,1549,1546,1549,1546,2
|
|
20240416,105800,39186640,1545,1545,1545,1545,247
|
|
20240416,105700,38805025,1549,1549,1549,1549,1
|
|
20240416,105600,38803476,1545,1545,1545,1545,1000
|
|
20240416,105500,37258476,1549,1549,1549,1549,0
|
|
20240416,105400,37258476,1549,1546,1549,1546,201
|
|
20240416,105300,36947727,1545,1546,1546,1545,301
|
|
20240416,105200,36482382,1549,1549,1549,1549,0
|
|
20240416,105100,36482382,1549,1546,1549,1546,2
|
|
20240416,105000,36479287,1546,1546,1546,1546,0
|
|
20240416,104900,36479287,1546,1546,1546,1546,0
|
|
20240416,104800,36479287,1546,1546,1546,1546,0
|
|
20240416,104700,36479287,1546,1546,1546,1546,0
|
|
20240416,104600,36479287,1546,1552,1552,1546,447
|
|
20240416,104500,35785549,1552,1552,1556,1552,122
|
|
20240416,104400,35596201,1552,1546,1557,1546,1621
|
|
20240416,104300,33083365,1546,1547,1547,1546,949
|
|
20240416,104200,31615930,1546,1546,1546,1546,0
|
|
20240416,104100,31615930,1546,1546,1546,1546,0
|
|
20240416,104000,31615930,1546,1546,1546,1546,0
|
|
20240416,103900,31615930,1546,1546,1546,1546,0
|
|
20240416,103800,31615930,1546,1546,1546,1546,0
|
|
20240416,103700,31615930,1546,1547,1547,1546,2
|
|
20240416,103600,31612837,1546,1547,1547,1546,2
|
|
20240416,103500,31609744,1546,1546,1552,1546,55
|
|
20240416,103400,31524396,1552,1547,1552,1546,1511
|
|
20240416,103300,29180451,1552,1551,1557,1551,658
|
|
20240416,103200,28158548,1555,1552,1555,1544,5307
|
|
20240416,103100,19946611,1552,1552,1552,1552,0
|
|
20240416,103000,19946611,1552,1552,1552,1552,0
|
|
20240416,102900,19946611,1552,1556,1556,1552,1185
|
|
20240416,102800,18102758,1557,1556,1557,1556,1175
|
|
20240416,102700,16274456,1557,1557,1557,1557,0
|
|
20240416,102600,16274456,1557,1557,1557,1557,0
|
|
20240416,102500,16274456,1557,1557,1557,1557,0
|
|
20240416,102400,16274456,1557,1550,1557,1550,272
|
|
20240416,102300,15852600,1552,1552,1552,1552,1
|
|
20240416,102200,15851048,1553,1551,1553,1551,9
|
|
20240416,102100,15837087,1555,1555,1555,1555,0
|
|
20240416,102000,15837087,1555,1554,1555,1553,155
|
|
20240416,101900,15596220,1557,1557,1557,1557,0
|
|
20240416,101800,15596220,1557,1557,1557,1557,0
|
|
20240416,101700,15596220,1557,1557,1557,1557,0
|
|
20240416,101600,15596220,1557,1557,1557,1557,0
|
|
20240416,101500,15596220,1557,1555,1557,1555,11
|
|
20240416,101400,15579107,1551,1552,1552,1551,1090
|
|
20240416,101300,13888417,1555,1552,1555,1551,781
|
|
20240416,101200,12676753,1552,1552,1552,1552,0
|
|
20240416,101100,12676753,1552,1552,1552,1552,226
|
|
20240416,101000,12326001,1552,1552,1552,1552,0
|
|
20240416,100900,12326001,1552,1553,1553,1552,310
|
|
20240416,100800,11844572,1553,1554,1554,1553,2
|
|
20240416,100700,11841465,1553,1553,1553,1553,1
|
|
20240416,100600,11839912,1553,1553,1553,1553,0
|
|
20240416,100500,11839912,1553,1554,1554,1553,10
|
|
20240416,100400,11824374,1555,1555,1555,1555,98
|
|
20240416,100300,11671984,1555,1555,1555,1555,521
|
|
20240416,100200,10861829,1556,1560,1560,1556,3035
|
|
20240416,100100,6134941,1560,1560,1560,1560,0
|
|
20240416,100000,6134941,1560,1560,1560,1560,0
|
|
20240416,095900,6134941,1560,1560,1560,1560,0
|
|
20240416,095800,6134941,1560,1563,1563,1560,102
|
|
20240416,095700,5975521,1558,1563,1563,1558,2
|
|
20240416,095600,5972400,1558,1567,1567,1558,582
|
|
20240416,095500,5062735,1563,1563,1563,1563,640
|
|
20240416,095400,4062415,1567,1567,1567,1567,1
|
|
20240416,095300,4060848,1558,1563,1563,1558,1432
|
|
20240416,095200,1825841,1562,1562,1562,1562,0
|
|
20240416,095100,1825841,1562,1562,1562,1562,98
|
|
20240416,095000,1672765,1562,1559,1562,1559,45
|
|
20240416,094900,1602500,1559,1559,1559,1559,0
|
|
20240416,094800,1602500,1559,1559,1559,1559,0
|
|
20240416,094700,1602500,1559,1559,1559,1559,0
|
|
20240416,094600,1602500,1559,1559,1559,1559,0
|
|
20240416,094500,1602500,1559,1559,1559,1559,0
|
|
20240416,094400,1602500,1559,1559,1559,1559,0
|
|
20240416,094300,1602500,1559,1559,1559,1559,0
|
|
20240416,094200,1602500,1559,1559,1559,1559,0
|
|
20240416,094100,1602500,1559,1559,1559,1559,0
|
|
20240416,094000,1602500,1559,1559,1559,1559,0
|
|
20240416,093900,1602500,1559,1559,1559,1559,0
|
|
20240416,093800,1602500,1559,1562,1562,1559,5
|
|
20240416,093700,1594693,1559,1559,1559,1559,1
|
|
20240416,093600,1593134,1562,1560,1562,1559,209
|
|
20240416,093500,1266692,1558,1560,1560,1558,11
|
|
20240416,093400,1249534,1558,1558,1558,1558,1
|
|
20240416,093300,1247976,1558,1558,1558,1558,2
|
|
20240416,093200,1244860,1557,1557,1557,1557,0
|
|
20240416,093100,1244860,1557,1557,1557,1557,18
|
|
20240416,093000,1216834,1558,1558,1558,1558,0
|
|
20240416,092900,1216834,1558,1558,1558,1558,1
|
|
20240416,092800,1215276,1557,1557,1557,1557,0
|
|
20240416,092700,1215276,1557,1557,1557,1557,0
|
|
20240416,092600,1215276,1557,1557,1557,1557,0
|
|
20240416,092500,1215276,1557,1557,1557,1557,0
|
|
20240416,092400,1215276,1557,1557,1557,1557,0
|
|
20240416,092300,1215276,1557,1557,1557,1557,10
|
|
20240416,092200,1199706,1558,1558,1558,1558,0
|
|
20240416,092100,1199706,1558,1558,1558,1558,0
|
|
20240416,092000,1199706,1558,1556,1558,1556,2
|
|
20240416,091900,1196592,1562,1560,1562,1557,23
|
|
20240416,091800,1160677,1556,1556,1556,1556,0
|
|
20240416,091700,1160677,1556,1558,1558,1556,3
|
|
20240416,091600,1156005,1556,1556,1556,1556,0
|
|
20240416,091500,1156005,1556,1556,1556,1556,0
|
|
20240416,091400,1156005,1556,1556,1556,1556,0
|
|
20240416,091300,1156005,1556,1562,1562,1556,183
|
|
20240416,091200,870268,1562,1562,1562,1562,0
|
|
20240416,091100,870268,1562,1562,1562,1562,0
|
|
20240416,091000,870268,1562,1562,1562,1562,7
|
|
20240416,090900,859334,1562,1563,1563,1562,11
|
|
20240416,090800,842142,1563,1563,1563,1563,0
|
|
20240416,090700,842142,1563,1563,1563,1563,7
|
|
20240416,090600,831201,1564,1564,1564,1564,0
|
|
20240416,090500,831201,1564,1566,1566,1564,420
|
|
20240416,090400,173500,1566,1567,1567,1566,5
|
|
20240416,090300,165666,1567,1568,1568,1567,4
|
|
20240416,090200,159396,1568,1570,1570,1568,17
|
|
20240416,090100,132720,1580,1580,1580,1580,0
|
|
20240416,090000,132720,1580,1580,1580,1580,84
|