638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193500,141945966,1710,1710,1710,1710,208
|
|
20240402,193400,141945966,1710,1710,1710,1710,0
|
|
20240402,193300,141945966,1710,1710,1710,1710,0
|
|
20240402,193200,141945966,1710,1710,1710,1710,0
|
|
20240402,193100,141945966,1710,1710,1710,1710,0
|
|
20240402,193000,141945966,1710,1710,1710,1710,0
|
|
20240402,192900,141945966,1710,1710,1710,1710,0
|
|
20240402,192800,141945966,1710,1710,1710,1710,0
|
|
20240402,192700,141945966,1710,1710,1710,1710,0
|
|
20240402,192600,141945966,1710,1710,1710,1710,0
|
|
20240402,192500,141945966,1710,1710,1710,1710,0
|
|
20240402,192400,141945966,1710,1710,1710,1710,0
|
|
20240402,192300,141945966,1710,1710,1710,1710,0
|
|
20240402,192200,141945966,1710,1710,1710,1710,0
|
|
20240402,192100,141945966,1710,1710,1710,1710,0
|
|
20240402,192000,141945966,1710,1710,1710,1710,0
|
|
20240402,191900,141945966,1710,1710,1710,1710,0
|
|
20240402,191800,141945966,1710,1710,1710,1710,0
|
|
20240402,191700,141945966,1710,1710,1710,1710,0
|
|
20240402,191600,141945966,1710,1710,1710,1710,0
|
|
20240402,191500,141945966,1710,1710,1710,1710,0
|
|
20240402,191400,141945966,1710,1710,1710,1710,0
|
|
20240402,191300,141945966,1710,1710,1710,1710,0
|
|
20240402,191200,141945966,1710,1710,1710,1710,0
|
|
20240402,191100,141945966,1710,1710,1710,1710,0
|
|
20240402,191000,141945966,1710,1710,1710,1710,0
|
|
20240402,190900,141945966,1710,1710,1710,1710,0
|
|
20240402,190800,141945966,1710,1710,1710,1710,0
|
|
20240402,190700,141945966,1710,1710,1710,1710,0
|
|
20240402,190600,141945966,1710,1710,1710,1710,0
|
|
20240402,190500,141945966,1710,1710,1710,1710,208
|
|
20240402,190400,141945966,1710,1710,1710,1710,0
|
|
20240402,190300,141945966,1710,1710,1710,1710,0
|
|
20240402,190200,141945966,1710,1710,1710,1710,0
|
|
20240402,190100,141945966,1710,1710,1710,1710,0
|
|
20240402,190000,141945966,1710,1710,1710,1710,0
|
|
20240402,185900,141945966,1710,1710,1710,1710,0
|
|
20240402,185800,141945966,1710,1710,1710,1710,0
|
|
20240402,185700,141945966,1710,1710,1710,1710,0
|
|
20240402,185600,141945966,1710,1710,1710,1710,0
|
|
20240402,185500,141945966,1710,1710,1710,1710,0
|
|
20240402,185400,141945966,1710,1710,1710,1710,0
|
|
20240402,185300,141945966,1710,1710,1710,1710,0
|
|
20240402,185200,141945966,1710,1710,1710,1710,0
|
|
20240402,185100,141945966,1710,1710,1710,1710,0
|
|
20240402,185000,141945966,1710,1710,1710,1710,0
|
|
20240402,184900,141945966,1710,1710,1710,1710,0
|
|
20240402,184800,141945966,1710,1710,1710,1710,0
|
|
20240402,184700,141945966,1710,1710,1710,1710,0
|
|
20240402,184600,141945966,1710,1710,1710,1710,0
|
|
20240402,184500,141945966,1710,1710,1710,1710,0
|
|
20240402,184400,141945966,1710,1710,1710,1710,0
|
|
20240402,184300,141945966,1710,1710,1710,1710,0
|
|
20240402,184200,141945966,1710,1710,1710,1710,0
|
|
20240402,184100,141945966,1710,1710,1710,1710,0
|
|
20240402,184000,141945966,1710,1710,1710,1710,0
|
|
20240402,183900,141945966,1710,1710,1710,1710,0
|
|
20240402,183800,141945966,1710,1710,1710,1710,0
|
|
20240402,183700,141945966,1710,1710,1710,1710,0
|
|
20240402,183600,141945966,1710,1710,1710,1710,0
|
|
20240402,183500,141945966,1710,1710,1710,1710,208
|
|
20240402,183400,141945966,1710,1710,1710,1710,0
|
|
20240402,183300,141945966,1710,1710,1710,1710,0
|
|
20240402,183200,141945966,1710,1710,1710,1710,0
|
|
20240402,183100,141945966,1710,1710,1710,1710,0
|
|
20240402,183000,141945966,1710,1710,1710,1710,0
|
|
20240402,182900,141945966,1710,1710,1710,1710,0
|
|
20240402,182800,141945966,1710,1710,1710,1710,0
|
|
20240402,182700,141945966,1710,1710,1710,1710,0
|
|
20240402,182600,141945966,1710,1710,1710,1710,0
|
|
20240402,182500,141945966,1710,1710,1710,1710,0
|
|
20240402,182400,141945966,1710,1710,1710,1710,0
|
|
20240402,182300,141945966,1710,1710,1710,1710,0
|
|
20240402,182200,141945966,1710,1710,1710,1710,0
|
|
20240402,182100,141945966,1710,1710,1710,1710,0
|
|
20240402,182000,141945966,1710,1710,1710,1710,0
|
|
20240402,181900,141945966,1710,1710,1710,1710,0
|
|
20240402,181800,141945966,1710,1710,1710,1710,0
|
|
20240402,181700,141945966,1710,1710,1710,1710,0
|
|
20240402,181600,141945966,1710,1710,1710,1710,0
|
|
20240402,181500,141945966,1710,1710,1710,1710,0
|
|
20240402,181400,141945966,1710,1710,1710,1710,0
|
|
20240402,181300,141945966,1710,1710,1710,1710,0
|
|
20240402,181200,141945966,1710,1710,1710,1710,0
|
|
20240402,181100,141945966,1710,1710,1710,1710,0
|
|
20240402,181000,141945966,1710,1710,1710,1710,0
|
|
20240402,180900,141945966,1710,1710,1710,1710,0
|
|
20240402,180800,141945966,1710,1710,1710,1710,0
|
|
20240402,180700,141945966,1710,1710,1710,1710,0
|
|
20240402,180600,141945966,1710,1710,1710,1710,0
|
|
20240402,180500,141945966,1710,1710,1710,1710,208
|
|
20240402,180400,141945966,1710,1710,1710,1710,0
|
|
20240402,180300,141945966,1710,1710,1710,1710,0
|
|
20240402,180200,141945966,1710,1710,1710,1710,0
|
|
20240402,180100,141945966,1710,1710,1710,1710,0
|
|
20240402,180000,141945966,1710,1710,1710,1710,0
|
|
20240402,175900,141945966,1710,1710,1710,1710,0
|
|
20240402,175800,141945966,1710,1710,1710,1710,0
|
|
20240402,175700,141945966,1710,1710,1710,1710,0
|
|
20240402,175600,141945966,1710,1710,1710,1710,0
|
|
20240402,175500,141945966,1710,1710,1710,1710,0
|
|
20240402,175400,141945966,1710,1710,1710,1710,0
|
|
20240402,175300,141945966,1710,1710,1710,1710,0
|
|
20240402,175200,141945966,1710,1710,1710,1710,0
|
|
20240402,175100,141945966,1710,1710,1710,1710,0
|
|
20240402,175000,141945966,1710,1710,1710,1710,0
|
|
20240402,174900,141945966,1710,1710,1710,1710,0
|
|
20240402,174800,141945966,1710,1710,1710,1710,0
|
|
20240402,174700,141945966,1710,1710,1710,1710,0
|
|
20240402,174600,141945966,1710,1710,1710,1710,0
|
|
20240402,174500,141945966,1710,1710,1710,1710,0
|
|
20240402,174400,141945966,1710,1710,1710,1710,0
|
|
20240402,174300,141945966,1710,1710,1710,1710,0
|
|
20240402,174200,141945966,1710,1710,1710,1710,0
|
|
20240402,174100,141945966,1710,1710,1710,1710,0
|
|
20240402,174000,141945966,1710,1710,1710,1710,0
|
|
20240402,173900,141945966,1710,1710,1710,1710,0
|
|
20240402,173800,141945966,1710,1710,1710,1710,0
|
|
20240402,173700,141945966,1710,1710,1710,1710,0
|
|
20240402,173600,141945966,1710,1710,1710,1710,0
|
|
20240402,173500,141945966,1710,1710,1710,1710,208
|
|
20240402,173400,141945966,1710,1710,1710,1710,0
|
|
20240402,173300,141945966,1710,1710,1710,1710,0
|
|
20240402,173200,141945966,1710,1710,1710,1710,0
|
|
20240402,173100,141945966,1710,1710,1710,1710,0
|
|
20240402,173000,141945966,1710,1710,1710,1710,0
|
|
20240402,172900,141945966,1710,1710,1710,1710,0
|
|
20240402,172800,141945966,1710,1710,1710,1710,0
|
|
20240402,172700,141945966,1710,1710,1710,1710,0
|
|
20240402,172600,141945966,1710,1710,1710,1710,0
|
|
20240402,172500,141945966,1710,1710,1710,1710,0
|
|
20240402,172400,141945966,1710,1710,1710,1710,0
|
|
20240402,172300,141945966,1710,1710,1710,1710,0
|
|
20240402,172200,141945966,1710,1710,1710,1710,0
|
|
20240402,172100,141945966,1710,1710,1710,1710,0
|
|
20240402,172000,141945966,1710,1710,1710,1710,0
|
|
20240402,171900,141945966,1710,1710,1710,1710,0
|
|
20240402,171800,141945966,1710,1710,1710,1710,0
|
|
20240402,171700,141945966,1710,1710,1710,1710,0
|
|
20240402,171600,141945966,1710,1710,1710,1710,0
|
|
20240402,171500,141945966,1710,1710,1710,1710,0
|
|
20240402,171400,141945966,1710,1710,1710,1710,0
|
|
20240402,171300,141945966,1710,1710,1710,1710,0
|
|
20240402,171200,141945966,1710,1710,1710,1710,0
|
|
20240402,171100,141945966,1710,1710,1710,1710,0
|
|
20240402,171000,141945966,1710,1710,1710,1710,0
|
|
20240402,170900,141945966,1710,1710,1710,1710,0
|
|
20240402,170800,141945966,1710,1710,1710,1710,0
|
|
20240402,170700,141945966,1710,1710,1710,1710,0
|
|
20240402,170600,141945966,1710,1710,1710,1710,0
|
|
20240402,170500,141945966,1710,1710,1710,1710,208
|
|
20240402,170400,141945966,1710,1710,1710,1710,0
|
|
20240402,170300,141945966,1710,1710,1710,1710,0
|
|
20240402,170200,141945966,1710,1710,1710,1710,0
|
|
20240402,170100,141945966,1710,1710,1710,1710,0
|
|
20240402,170000,141945966,1710,1710,1710,1710,0
|
|
20240402,165900,141945966,1710,1710,1710,1710,0
|
|
20240402,165800,141945966,1710,1710,1710,1710,0
|
|
20240402,165700,141945966,1710,1710,1710,1710,0
|
|
20240402,165600,141945966,1710,1710,1710,1710,0
|
|
20240402,165500,141945966,1710,1710,1710,1710,0
|
|
20240402,165400,141945966,1710,1710,1710,1710,0
|
|
20240402,165300,141945966,1710,1710,1710,1710,0
|
|
20240402,165200,141945966,1710,1710,1710,1710,0
|
|
20240402,165100,141945966,1710,1710,1710,1710,0
|
|
20240402,165000,141945966,1710,1710,1710,1710,0
|
|
20240402,164900,141945966,1710,1710,1710,1710,0
|
|
20240402,164800,141945966,1710,1710,1710,1710,0
|
|
20240402,164700,141945966,1710,1710,1710,1710,0
|
|
20240402,164600,141945966,1710,1710,1710,1710,0
|
|
20240402,164500,141945966,1710,1710,1710,1710,0
|
|
20240402,164400,141945966,1710,1710,1710,1710,0
|
|
20240402,164300,141945966,1710,1710,1710,1710,0
|
|
20240402,164200,141945966,1710,1710,1710,1710,0
|
|
20240402,164100,141945966,1710,1710,1710,1710,0
|
|
20240402,164000,141945966,1710,1710,1710,1710,0
|
|
20240402,163900,141945966,1710,1710,1710,1710,0
|
|
20240402,163800,141945966,1710,1710,1710,1710,0
|
|
20240402,163700,141945966,1710,1710,1710,1710,0
|
|
20240402,163600,141945966,1710,1710,1710,1710,0
|
|
20240402,163500,141945966,1710,1710,1710,1710,208
|
|
20240402,163400,141945966,1710,1710,1710,1710,0
|
|
20240402,163300,141945966,1710,1710,1710,1710,0
|
|
20240402,163200,141945966,1710,1710,1710,1710,0
|
|
20240402,163100,141945966,1710,1710,1710,1710,0
|
|
20240402,163000,141945966,1710,1710,1710,1710,0
|
|
20240402,162900,141945966,1710,1710,1710,1710,0
|
|
20240402,162800,141945966,1710,1710,1710,1710,0
|
|
20240402,162700,141945966,1710,1710,1710,1710,0
|
|
20240402,162600,141945966,1710,1710,1710,1710,0
|
|
20240402,162500,141945966,1710,1710,1710,1710,0
|
|
20240402,162400,141945966,1710,1710,1710,1710,0
|
|
20240402,162300,141945966,1710,1710,1710,1710,0
|
|
20240402,162200,141945966,1710,1710,1710,1710,0
|
|
20240402,162100,141945966,1710,1710,1710,1710,0
|
|
20240402,162000,141945966,1710,1710,1710,1710,0
|
|
20240402,161900,141945966,1710,1710,1710,1710,0
|
|
20240402,161800,141945966,1710,1710,1710,1710,0
|
|
20240402,161700,141945966,1710,1710,1710,1710,0
|
|
20240402,161600,141945966,1710,1710,1710,1710,0
|
|
20240402,161500,141945966,1710,1710,1710,1710,0
|
|
20240402,161400,141945966,1710,1710,1710,1710,0
|
|
20240402,161300,141945966,1710,1710,1710,1710,0
|
|
20240402,161200,141945966,1710,1710,1710,1710,0
|
|
20240402,161100,141945966,1710,1710,1710,1710,0
|
|
20240402,161000,141945966,1710,1710,1710,1710,0
|
|
20240402,160900,141945966,1710,1710,1710,1710,0
|
|
20240402,160800,141945966,1710,1710,1710,1710,0
|
|
20240402,160700,141945966,1710,1710,1710,1710,0
|
|
20240402,160600,141945966,1710,1710,1710,1710,0
|
|
20240402,160500,141945966,1710,1710,1710,1710,208
|
|
20240402,160400,141945966,1710,1710,1710,1710,0
|
|
20240402,160300,141945966,1710,1710,1710,1710,0
|
|
20240402,160200,141945966,1710,1710,1710,1710,0
|
|
20240402,160100,141945966,1710,1710,1710,1710,0
|
|
20240402,160000,141945966,1710,1710,1710,1710,0
|
|
20240402,155900,141945966,1710,1710,1710,1710,0
|
|
20240402,155800,141945966,1710,1710,1710,1710,0
|
|
20240402,155700,141945966,1710,1710,1710,1710,0
|
|
20240402,155600,141945966,1710,1710,1710,1710,0
|
|
20240402,155500,141945966,1710,1710,1710,1710,0
|
|
20240402,155400,141945966,1710,1710,1710,1710,0
|
|
20240402,155300,141945966,1710,1710,1710,1710,0
|
|
20240402,155200,141945966,1710,1710,1710,1710,0
|
|
20240402,155100,141945966,1710,1710,1710,1710,0
|
|
20240402,155000,141945966,1710,1710,1710,1710,0
|
|
20240402,154900,141945966,1710,1710,1710,1710,0
|
|
20240402,154800,141945966,1710,1710,1710,1710,0
|
|
20240402,154700,141945966,1710,1710,1710,1710,0
|
|
20240402,154600,141945966,1710,1710,1710,1710,0
|
|
20240402,154500,141945966,1710,1710,1710,1710,0
|
|
20240402,154400,141945966,1710,1710,1710,1710,0
|
|
20240402,154300,141945966,1710,1710,1710,1710,0
|
|
20240402,154200,141945966,1710,1710,1710,1710,0
|
|
20240402,154100,141945966,1710,1710,1710,1710,0
|
|
20240402,154000,141945966,1710,1710,1710,1710,0
|
|
20240402,153900,141945966,1710,1710,1710,1710,0
|
|
20240402,153800,141945966,1710,1710,1710,1710,0
|
|
20240402,153700,141945966,1710,1710,1710,1710,0
|
|
20240402,153600,141945966,1710,1710,1710,1710,0
|
|
20240402,153500,141945966,1710,1710,1710,1710,208
|
|
20240402,153400,141945966,1710,1710,1710,1710,0
|
|
20240402,153300,141945966,1710,1710,1710,1710,0
|
|
20240402,153200,141945966,1710,1710,1710,1710,0
|
|
20240402,153100,141945966,1710,1710,1710,1710,0
|
|
20240402,153000,141945966,1710,1710,1710,1710,208
|
|
20240402,152900,141590286,1702,1702,1702,1702,0
|
|
20240402,152800,141590286,1702,1702,1702,1702,0
|
|
20240402,152700,141590286,1702,1702,1702,1702,0
|
|
20240402,152600,141590286,1702,1702,1702,1702,0
|
|
20240402,152500,141590286,1702,1702,1702,1702,0
|
|
20240402,152400,141590286,1702,1702,1702,1702,0
|
|
20240402,152300,141590286,1702,1702,1702,1702,0
|
|
20240402,152200,141590286,1702,1702,1702,1702,0
|
|
20240402,152100,141590286,1702,1702,1702,1702,0
|
|
20240402,152000,141590286,1702,1702,1702,1702,0
|
|
20240402,151900,141590286,1702,1719,1725,1702,5483
|
|
20240402,151800,132138862,1719,1719,1719,1719,0
|
|
20240402,151700,132138862,1719,1719,1719,1719,0
|
|
20240402,151600,132138862,1719,1719,1719,1719,8
|
|
20240402,151500,132125110,1718,1718,1718,1718,1
|
|
20240402,151400,132123392,1719,1719,1719,1719,1
|
|
20240402,151300,132121673,1720,1721,1721,1720,2
|
|
20240402,151200,132118232,1722,1722,1722,1722,64
|
|
20240402,151100,132008024,1722,1724,1724,1712,3476
|
|
20240402,151000,126017485,1723,1709,1723,1709,4417
|
|
20240402,150900,118415827,1687,1696,1714,1687,1553
|
|
20240402,150800,115756724,1673,1686,1686,1673,300
|
|
20240402,150700,115253804,1686,1686,1686,1686,0
|
|
20240402,150600,115253804,1686,1686,1686,1686,0
|
|
20240402,150500,115253804,1686,1686,1686,1686,9
|
|
20240402,150400,115238630,1674,1674,1674,1674,0
|
|
20240402,150300,115238630,1674,1674,1674,1674,0
|
|
20240402,150200,115238630,1674,1674,1674,1674,0
|
|
20240402,150100,115238630,1674,1674,1674,1674,0
|
|
20240402,150000,115238630,1674,1674,1674,1674,9
|
|
20240402,145900,115223564,1687,1703,1703,1687,24
|
|
20240402,145800,115182852,1687,1687,1687,1687,12
|
|
20240402,145700,115162608,1705,1705,1705,1705,0
|
|
20240402,145600,115162608,1705,1705,1705,1705,1
|
|
20240402,145500,115160903,1686,1708,1708,1686,2
|
|
20240402,145400,115157509,1708,1687,1708,1687,616
|
|
20240402,145300,114111809,1687,1687,1687,1687,0
|
|
20240402,145200,114111809,1687,1687,1687,1687,0
|
|
20240402,145100,114111809,1687,1687,1687,1687,0
|
|
20240402,145000,114111809,1687,1687,1687,1687,7
|
|
20240402,144900,114100000,1686,1686,1686,1686,0
|
|
20240402,144800,114100000,1686,1686,1686,1686,0
|
|
20240402,144700,114100000,1686,1686,1686,1686,0
|
|
20240402,144600,114100000,1686,1686,1686,1686,0
|
|
20240402,144500,114100000,1686,1686,1686,1686,0
|
|
20240402,144400,114100000,1686,1686,1686,1686,0
|
|
20240402,144300,114100000,1686,1686,1686,1686,0
|
|
20240402,144200,114100000,1686,1686,1686,1686,0
|
|
20240402,144100,114100000,1686,1686,1686,1686,1
|
|
20240402,144000,114098314,1671,1671,1671,1671,0
|
|
20240402,143900,114098314,1671,1671,1671,1671,0
|
|
20240402,143800,114098314,1671,1671,1671,1671,0
|
|
20240402,143700,114098314,1671,1673,1673,1671,200
|
|
20240402,143600,113764008,1688,1688,1688,1688,0
|
|
20240402,143500,113764008,1688,1688,1688,1688,0
|
|
20240402,143400,113764008,1688,1688,1688,1688,11
|
|
20240402,143300,113745440,1688,1688,1688,1688,135
|
|
20240402,143200,113517560,1688,1688,1688,1688,0
|
|
20240402,143100,113517560,1688,1673,1689,1673,826
|
|
20240402,143000,112129602,1668,1668,1668,1668,0
|
|
20240402,142900,112129602,1668,1668,1668,1668,0
|
|
20240402,142800,112129602,1668,1668,1668,1668,0
|
|
20240402,142700,112129602,1668,1668,1668,1668,0
|
|
20240402,142600,112129602,1668,1668,1668,1668,0
|
|
20240402,142500,112129602,1668,1668,1668,1668,0
|
|
20240402,142400,112129602,1668,1668,1668,1668,0
|
|
20240402,142300,112129602,1668,1668,1668,1668,0
|
|
20240402,142200,112129602,1668,1668,1668,1668,0
|
|
20240402,142100,112129602,1668,1668,1668,1668,0
|
|
20240402,142000,112129602,1668,1668,1668,1668,0
|
|
20240402,141900,112129602,1668,1668,1668,1668,0
|
|
20240402,141800,112129602,1668,1668,1668,1668,0
|
|
20240402,141700,112129602,1668,1668,1668,1668,0
|
|
20240402,141600,112129602,1668,1668,1668,1668,0
|
|
20240402,141500,112129602,1668,1668,1668,1668,0
|
|
20240402,141400,112129602,1668,1668,1668,1668,0
|
|
20240402,141300,112129602,1668,1668,1668,1668,0
|
|
20240402,141200,112129602,1668,1669,1669,1668,600
|
|
20240402,141100,111128792,1668,1668,1668,1668,0
|
|
20240402,141000,111128792,1668,1668,1668,1668,0
|
|
20240402,140900,111128792,1668,1668,1668,1668,0
|
|
20240402,140800,111128792,1668,1668,1668,1668,0
|
|
20240402,140700,111128792,1668,1668,1668,1668,0
|
|
20240402,140600,111128792,1668,1668,1668,1668,0
|
|
20240402,140500,111128792,1668,1668,1668,1668,0
|
|
20240402,140400,111128792,1668,1668,1668,1668,0
|
|
20240402,140300,111128792,1668,1668,1668,1668,100
|
|
20240402,140200,110961992,1668,1668,1668,1668,0
|
|
20240402,140100,110961992,1668,1668,1668,1668,0
|
|
20240402,140000,110961992,1668,1668,1668,1668,0
|
|
20240402,135900,110961992,1668,1668,1668,1668,0
|
|
20240402,135800,110961992,1668,1668,1668,1668,0
|
|
20240402,135700,110961992,1668,1668,1668,1668,0
|
|
20240402,135600,110961992,1668,1668,1668,1668,0
|
|
20240402,135500,110961992,1668,1668,1668,1668,0
|
|
20240402,135400,110961992,1668,1668,1668,1668,1
|
|
20240402,135300,110960324,1668,1668,1668,1668,0
|
|
20240402,135200,110960324,1668,1668,1668,1668,4
|
|
20240402,135100,110953652,1668,1668,1668,1668,0
|
|
20240402,135000,110953652,1668,1668,1668,1668,0
|
|
20240402,134900,110953652,1668,1668,1668,1668,0
|
|
20240402,134800,110953652,1668,1668,1668,1668,0
|
|
20240402,134700,110953652,1668,1668,1668,1668,0
|
|
20240402,134600,110953652,1668,1668,1668,1668,0
|
|
20240402,134500,110953652,1668,1668,1668,1668,0
|
|
20240402,134400,110953652,1668,1668,1668,1668,0
|
|
20240402,134300,110953652,1668,1668,1668,1668,0
|
|
20240402,134200,110953652,1668,1668,1668,1668,0
|
|
20240402,134100,110953652,1668,1668,1668,1668,20
|
|
20240402,134000,110920292,1668,1668,1668,1668,1099
|
|
20240402,133900,109087160,1668,1668,1668,1668,0
|
|
20240402,133800,109087160,1668,1668,1668,1668,20
|
|
20240402,133700,109053800,1668,1668,1668,1668,0
|
|
20240402,133600,109053800,1668,1672,1672,1668,220
|
|
20240402,133500,108686527,1674,1674,1674,1674,0
|
|
20240402,133400,108686527,1674,1674,1674,1674,0
|
|
20240402,133300,108686527,1674,1674,1674,1674,0
|
|
20240402,133200,108686527,1674,1674,1674,1674,0
|
|
20240402,133100,108686527,1674,1674,1674,1674,0
|
|
20240402,133000,108686527,1674,1674,1674,1674,0
|
|
20240402,132900,108686527,1674,1674,1674,1674,0
|
|
20240402,132800,108686527,1674,1674,1674,1674,0
|
|
20240402,132700,108686527,1674,1678,1678,1674,76
|
|
20240402,132600,108559287,1679,1679,1679,1679,0
|
|
20240402,132500,108559287,1679,1679,1679,1679,0
|
|
20240402,132400,108559287,1679,1679,1679,1679,0
|
|
20240402,132300,108559287,1679,1679,1679,1679,0
|
|
20240402,132200,108559287,1679,1679,1679,1679,0
|
|
20240402,132100,108559287,1679,1679,1679,1679,0
|
|
20240402,132000,108559287,1679,1679,1679,1679,0
|
|
20240402,131900,108559287,1679,1679,1679,1679,0
|
|
20240402,131800,108559287,1679,1679,1679,1679,0
|
|
20240402,131700,108559287,1679,1679,1679,1679,1
|
|
20240402,131600,108557608,1679,1679,1679,1679,0
|
|
20240402,131500,108557608,1679,1679,1679,1679,0
|
|
20240402,131400,108557608,1679,1679,1679,1679,0
|
|
20240402,131300,108557608,1679,1679,1679,1679,0
|
|
20240402,131200,108557608,1679,1679,1679,1679,0
|
|
20240402,131100,108557608,1679,1679,1679,1679,0
|
|
20240402,131000,108557608,1679,1679,1679,1679,0
|
|
20240402,130900,108557608,1679,1679,1679,1679,0
|
|
20240402,130800,108557608,1679,1679,1679,1679,0
|
|
20240402,130700,108557608,1679,1679,1679,1679,214
|
|
20240402,130600,108198302,1679,1679,1679,1679,0
|
|
20240402,130500,108198302,1679,1679,1679,1679,0
|
|
20240402,130400,108198302,1679,1679,1679,1679,0
|
|
20240402,130300,108198302,1679,1679,1679,1679,0
|
|
20240402,130200,108198302,1679,1679,1679,1679,2
|
|
20240402,130100,108194944,1679,1679,1679,1679,0
|
|
20240402,130000,108194944,1679,1679,1679,1679,0
|
|
20240402,125900,108194944,1679,1679,1679,1679,0
|
|
20240402,125800,108194944,1679,1679,1679,1679,0
|
|
20240402,125700,108194944,1679,1679,1679,1679,0
|
|
20240402,125600,108194944,1679,1679,1679,1679,0
|
|
20240402,125500,108194944,1679,1679,1679,1679,10
|
|
20240402,125400,108178154,1679,1679,1679,1679,0
|
|
20240402,125300,108178154,1679,1679,1679,1679,40
|
|
20240402,125200,108110994,1679,1679,1679,1679,0
|
|
20240402,125100,108110994,1679,1679,1679,1679,0
|
|
20240402,125000,108110994,1679,1679,1679,1679,0
|
|
20240402,124900,108110994,1679,1679,1679,1679,0
|
|
20240402,124800,108110994,1679,1679,1679,1679,0
|
|
20240402,124700,108110994,1679,1679,1679,1679,57
|
|
20240402,124600,108015291,1689,1689,1689,1689,0
|
|
20240402,124500,108015291,1689,1689,1689,1689,1
|
|
20240402,124400,108013602,1680,1680,1680,1680,100
|
|
20240402,124300,107845602,1680,1680,1680,1680,3
|
|
20240402,124200,107840562,1680,1680,1680,1680,0
|
|
20240402,124100,107840562,1680,1681,1681,1680,100
|
|
20240402,124000,107672506,1678,1678,1678,1678,297
|
|
20240402,123900,107174140,1660,1702,1702,1650,3394
|
|
20240402,123800,101477838,1700,1700,1700,1700,4
|
|
20240402,123700,101471038,1700,1700,1700,1700,0
|
|
20240402,123600,101471038,1700,1700,1700,1700,20
|
|
20240402,123500,101437038,1700,1700,1700,1700,0
|
|
20240402,123400,101437038,1700,1701,1701,1700,100
|
|
20240402,123300,101266979,1702,1702,1702,1702,0
|
|
20240402,123200,101266979,1702,1702,1702,1702,0
|
|
20240402,123100,101266979,1702,1702,1702,1702,0
|
|
20240402,123000,101266979,1702,1702,1702,1702,0
|
|
20240402,122900,101266979,1702,1702,1702,1702,0
|
|
20240402,122800,101266979,1702,1702,1702,1702,0
|
|
20240402,122700,101266979,1702,1702,1702,1702,0
|
|
20240402,122600,101266979,1702,1702,1702,1702,0
|
|
20240402,122500,101266979,1702,1702,1702,1702,101
|
|
20240402,122400,101095077,1700,1702,1702,1700,3813
|
|
20240402,122300,94609350,1708,1708,1708,1708,0
|
|
20240402,122200,94609350,1708,1708,1708,1708,0
|
|
20240402,122100,94609350,1708,1708,1708,1708,0
|
|
20240402,122000,94609350,1708,1708,1708,1708,0
|
|
20240402,121900,94609350,1708,1708,1708,1708,0
|
|
20240402,121800,94609350,1708,1708,1708,1708,0
|
|
20240402,121700,94609350,1708,1708,1708,1708,0
|
|
20240402,121600,94609350,1708,1708,1708,1708,0
|
|
20240402,121500,94609350,1708,1708,1708,1708,0
|
|
20240402,121400,94609350,1708,1708,1708,1708,168
|
|
20240402,121300,94322406,1708,1708,1708,1708,0
|
|
20240402,121200,94322406,1708,1708,1708,1708,0
|
|
20240402,121100,94322406,1708,1707,1708,1707,1000
|
|
20240402,121000,92615386,1702,1702,1702,1702,120
|
|
20240402,120900,92411146,1700,1700,1700,1700,0
|
|
20240402,120800,92411146,1700,1700,1700,1700,0
|
|
20240402,120700,92411146,1700,1700,1700,1700,0
|
|
20240402,120600,92411146,1700,1700,1700,1700,0
|
|
20240402,120500,92411146,1700,1700,1700,1700,0
|
|
20240402,120400,92411146,1700,1700,1700,1700,0
|
|
20240402,120300,92411146,1700,1701,1701,1700,97
|
|
20240402,120200,92246244,1705,1710,1710,1705,127
|
|
20240402,120100,92029331,1711,1711,1711,1711,0
|
|
20240402,120000,92029331,1711,1712,1714,1711,52
|
|
20240402,115900,91940208,1715,1716,1716,1713,311
|
|
20240402,115800,91406575,1715,1717,1717,1715,65
|
|
20240402,115700,91295096,1718,1718,1718,1718,1
|
|
20240402,115600,91293378,1718,1718,1718,1718,1
|
|
20240402,115500,91291660,1718,1719,1719,1718,3
|
|
20240402,115400,91286504,1720,1722,1722,1720,3
|
|
20240402,115300,91281341,1723,1722,1723,1722,3
|
|
20240402,115200,91276174,1723,1723,1724,1716,135
|
|
20240402,115100,91043614,1723,1708,1723,1708,508
|
|
20240402,115000,90172001,1700,1700,1700,1700,0
|
|
20240402,114900,90172001,1700,1700,1700,1700,0
|
|
20240402,114800,90172001,1700,1700,1700,1700,0
|
|
20240402,114700,90172001,1700,1700,1700,1700,444
|
|
20240402,114600,89417201,1705,1705,1705,1705,0
|
|
20240402,114500,89417201,1705,1705,1705,1705,0
|
|
20240402,114400,89417201,1705,1705,1705,1705,5
|
|
20240402,114300,89408676,1697,1697,1697,1697,0
|
|
20240402,114200,89408676,1697,1697,1697,1697,0
|
|
20240402,114100,89408676,1697,1697,1697,1697,0
|
|
20240402,114000,89408676,1697,1697,1697,1697,0
|
|
20240402,113900,89408676,1697,1697,1697,1697,0
|
|
20240402,113800,89408676,1697,1702,1702,1697,149
|
|
20240402,113700,89155806,1703,1703,1703,1703,0
|
|
20240402,113600,89155806,1703,1703,1703,1703,0
|
|
20240402,113500,89155806,1703,1703,1703,1703,0
|
|
20240402,113400,89155806,1703,1703,1703,1703,0
|
|
20240402,113300,89155806,1703,1703,1703,1703,0
|
|
20240402,113200,89155806,1703,1704,1704,1703,2
|
|
20240402,113100,89152399,1700,1708,1708,1700,9
|
|
20240402,113000,89137063,1709,1712,1712,1709,4
|
|
20240402,112900,89130221,1713,1713,1713,1713,1
|
|
20240402,112800,89128508,1714,1705,1714,1700,505
|
|
20240402,112700,88265735,1708,1701,1708,1701,1387
|
|
20240402,112600,85900742,1701,1682,1701,1680,2929
|
|
20240402,112500,80939675,1680,1680,1680,1680,0
|
|
20240402,112400,80939675,1680,1680,1680,1680,0
|
|
20240402,112300,80939675,1680,1680,1680,1680,1
|
|
20240402,112200,80937995,1678,1678,1678,1678,8
|
|
20240402,112100,80924571,1681,1681,1681,1681,0
|
|
20240402,112000,80924571,1681,1681,1681,1681,0
|
|
20240402,111900,80924571,1681,1681,1681,1681,0
|
|
20240402,111800,80924571,1681,1681,1681,1681,0
|
|
20240402,111700,80924571,1681,1681,1681,1681,2
|
|
20240402,111600,80921209,1700,1700,1700,1700,0
|
|
20240402,111500,80921209,1700,1700,1700,1700,0
|
|
20240402,111400,80921209,1700,1700,1700,1700,0
|
|
20240402,111300,80921209,1700,1700,1700,1700,0
|
|
20240402,111200,80921209,1700,1700,1700,1700,0
|
|
20240402,111100,80921209,1700,1690,1700,1690,13000
|
|
20240402,111000,58839573,1693,1680,1693,1680,1010
|
|
20240402,110900,57135302,1676,1676,1676,1676,9
|
|
20240402,110800,57120218,1680,1680,1680,1680,0
|
|
20240402,110700,57120218,1680,1680,1680,1680,0
|
|
20240402,110600,57120218,1680,1680,1680,1680,0
|
|
20240402,110500,57120218,1680,1680,1680,1680,0
|
|
20240402,110400,57120218,1680,1680,1680,1680,0
|
|
20240402,110300,57120218,1680,1680,1680,1680,0
|
|
20240402,110200,57120218,1680,1680,1680,1680,0
|
|
20240402,110100,57120218,1680,1680,1680,1680,1
|
|
20240402,110000,57118538,1676,1676,1676,1676,0
|
|
20240402,105900,57118538,1676,1676,1676,1676,0
|
|
20240402,105800,57118538,1676,1676,1676,1676,5
|
|
20240402,105700,57110158,1680,1680,1680,1680,0
|
|
20240402,105600,57110158,1680,1680,1680,1680,0
|
|
20240402,105500,57110158,1680,1680,1680,1680,0
|
|
20240402,105400,57110158,1680,1680,1680,1680,0
|
|
20240402,105300,57110158,1680,1680,1680,1680,0
|
|
20240402,105200,57110158,1680,1680,1680,1680,0
|
|
20240402,105100,57110158,1680,1680,1680,1680,21
|
|
20240402,105000,57074878,1680,1680,1680,1680,0
|
|
20240402,104900,57074878,1680,1680,1680,1680,0
|
|
20240402,104800,57074878,1680,1680,1680,1680,10
|
|
20240402,104700,57058078,1676,1677,1677,1676,66
|
|
20240402,104600,56947435,1677,1677,1677,1677,0
|
|
20240402,104500,56947435,1677,1677,1677,1677,0
|
|
20240402,104400,56947435,1677,1677,1677,1677,0
|
|
20240402,104300,56947435,1677,1677,1677,1677,0
|
|
20240402,104200,56947435,1677,1677,1677,1677,0
|
|
20240402,104100,56947435,1677,1677,1677,1677,0
|
|
20240402,104000,56947435,1677,1679,1680,1677,136
|
|
20240402,103900,56719050,1680,1684,1684,1680,805
|
|
20240402,103800,55365040,1694,1694,1694,1694,0
|
|
20240402,103700,55365040,1694,1694,1694,1694,100
|
|
20240402,103600,55195640,1694,1694,1694,1694,0
|
|
20240402,103500,55195640,1694,1696,1696,1694,795
|
|
20240402,103400,53848114,1698,1698,1698,1698,31
|
|
20240402,103300,53795476,1700,1700,1700,1700,0
|
|
20240402,103200,53795476,1700,1697,1700,1697,21
|
|
20240402,103100,53759779,1698,1698,1698,1698,1
|
|
20240402,103000,53758081,1698,1698,1698,1698,3
|
|
20240402,102900,53752987,1700,1700,1700,1700,1
|
|
20240402,102800,53751287,1698,1698,1698,1698,0
|
|
20240402,102700,53751287,1698,1695,1699,1695,131
|
|
20240402,102600,53529235,1695,1699,1699,1695,3
|
|
20240402,102500,53524145,1700,1688,1700,1688,3342
|
|
20240402,102400,47851277,1688,1688,1688,1688,1
|
|
20240402,102300,47849589,1685,1685,1685,1685,0
|
|
20240402,102200,47849589,1685,1685,1685,1685,100
|
|
20240402,102100,47681089,1688,1688,1688,1688,0
|
|
20240402,102000,47681089,1688,1688,1688,1688,0
|
|
20240402,101900,47681089,1688,1688,1688,1688,1
|
|
20240402,101800,47679401,1679,1679,1679,1679,0
|
|
20240402,101700,47679401,1679,1680,1680,1679,18
|
|
20240402,101600,47649172,1689,1689,1689,1689,0
|
|
20240402,101500,47649172,1689,1689,1689,1689,0
|
|
20240402,101400,47649172,1689,1689,1689,1689,1
|
|
20240402,101300,47647483,1679,1679,1679,1679,0
|
|
20240402,101200,47647483,1679,1686,1686,1679,1432
|
|
20240402,101100,45240875,1686,1687,1687,1686,513
|
|
20240402,101000,44375518,1693,1693,1693,1693,7
|
|
20240402,100900,44363667,1693,1688,1693,1688,293
|
|
20240402,100800,43869073,1688,1693,1693,1688,900
|
|
20240402,100700,42347373,1693,1693,1693,1693,1
|
|
20240402,100600,42345680,1693,1693,1693,1693,0
|
|
20240402,100500,42345680,1693,1693,1693,1693,0
|
|
20240402,100400,42345680,1693,1693,1693,1693,4
|
|
20240402,100300,42338908,1692,1692,1692,1692,0
|
|
20240402,100200,42338908,1692,1692,1692,1692,0
|
|
20240402,100100,42338908,1692,1693,1693,1692,1030
|
|
20240402,100000,40595326,1694,1694,1694,1694,0
|
|
20240402,095900,40595326,1694,1692,1694,1692,25
|
|
20240402,095800,40553006,1689,1689,1689,1689,0
|
|
20240402,095700,40553006,1689,1689,1689,1689,0
|
|
20240402,095600,40553006,1689,1689,1689,1689,3
|
|
20240402,095500,40547939,1689,1689,1689,1689,10
|
|
20240402,095400,40531049,1689,1689,1689,1689,74
|
|
20240402,095300,40406063,1686,1686,1686,1686,0
|
|
20240402,095200,40406063,1686,1685,1689,1685,825
|
|
20240402,095100,39014908,1684,1684,1684,1684,0
|
|
20240402,095000,39014908,1684,1684,1684,1684,0
|
|
20240402,094900,39014908,1684,1680,1684,1680,103
|
|
20240402,094800,38841856,1680,1680,1680,1680,96
|
|
20240402,094700,38680576,1680,1680,1680,1680,803
|
|
20240402,094600,37331536,1680,1680,1680,1680,1905
|
|
20240402,094500,34131136,1680,1680,1680,1680,123
|
|
20240402,094400,33924496,1684,1684,1684,1684,0
|
|
20240402,094300,33924496,1684,1684,1684,1684,0
|
|
20240402,094200,33924496,1684,1684,1684,1684,103
|
|
20240402,094100,33751044,1685,1685,1685,1685,0
|
|
20240402,094000,33751044,1685,1685,1685,1685,0
|
|
20240402,093900,33751044,1685,1685,1685,1685,0
|
|
20240402,093800,33751044,1685,1685,1685,1685,0
|
|
20240402,093700,33751044,1685,1685,1685,1685,0
|
|
20240402,093600,33751044,1685,1685,1685,1685,148
|
|
20240402,093500,33501664,1685,1685,1685,1685,10
|
|
20240402,093400,33484814,1685,1685,1686,1685,103
|
|
20240402,093300,33311238,1685,1685,1685,1685,98
|
|
20240402,093200,33146108,1685,1680,1685,1680,501
|
|
20240402,093100,32304423,1680,1680,1680,1680,0
|
|
20240402,093000,32304423,1680,1680,1680,1680,4
|
|
20240402,092900,32297703,1685,1685,1685,1685,4
|
|
20240402,092800,32290963,1686,1686,1686,1686,0
|
|
20240402,092700,32290963,1686,1686,1686,1686,200
|
|
20240402,092600,31953763,1686,1686,1686,1686,497
|
|
20240402,092500,31115821,1686,1686,1686,1686,4
|
|
20240402,092400,31109077,1687,1687,1687,1687,19
|
|
20240402,092300,31077024,1679,1680,1680,1679,1894
|
|
20240402,092200,27895215,1679,1683,1687,1679,1459
|
|
20240402,092100,25444946,1683,1678,1683,1678,290
|
|
20240402,092000,24957676,1679,1679,1679,1679,1
|
|
20240402,091900,24955997,1679,1664,1679,1662,1198
|
|
20240402,091800,22951769,1662,1662,1662,1662,150
|
|
20240402,091700,22702469,1662,1664,1664,1662,130
|
|
20240402,091600,22486156,1670,1670,1670,1670,292
|
|
20240402,091500,21998516,1680,1679,1680,1679,500
|
|
20240402,091400,21158545,1680,1680,1680,1680,131
|
|
20240402,091300,20938465,1662,1662,1662,1662,401
|
|
20240402,091200,20272003,1683,1696,1697,1647,2679
|
|
20240402,091100,15844711,1697,1652,1760,1652,5053
|
|
20240402,091000,7256942,1651,1647,1651,1647,316
|
|
20240402,090900,6736427,1650,1647,1650,1647,627
|
|
20240402,090800,5701918,1646,1646,1646,1646,20
|
|
20240402,090700,5668998,1646,1646,1646,1646,300
|
|
20240402,090600,5175198,1646,1646,1646,1646,5
|
|
20240402,090500,5166968,1645,1644,1645,1644,10
|
|
20240402,090400,5150523,1643,1637,1643,1637,565
|
|
20240402,090300,4223893,1636,1634,1636,1634,624
|
|
20240402,090200,3203253,1635,1635,1635,1635,0
|
|
20240402,090100,3203253,1635,1626,1635,1626,122
|
|
20240402,090000,3004400,1624,1624,1624,1624,1850
|