594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185100,373387805,1630,1630,1630,1630,19160
|
|
20240417,185000,373387805,1630,1630,1630,1630,0
|
|
20240417,184900,373387805,1630,1630,1630,1630,0
|
|
20240417,184800,373387805,1630,1630,1630,1630,0
|
|
20240417,184700,373387805,1630,1630,1630,1630,0
|
|
20240417,184600,373387805,1630,1630,1630,1630,0
|
|
20240417,184500,373387805,1630,1630,1630,1630,0
|
|
20240417,184400,373387805,1630,1630,1630,1630,0
|
|
20240417,184300,373387805,1630,1630,1630,1630,0
|
|
20240417,184200,373387805,1630,1630,1630,1630,0
|
|
20240417,184100,373387805,1630,1630,1630,1630,0
|
|
20240417,184000,373387805,1630,1630,1630,1630,0
|
|
20240417,183900,373387805,1630,1630,1630,1630,0
|
|
20240417,183800,373387805,1630,1630,1630,1630,0
|
|
20240417,183700,373387805,1630,1630,1630,1630,0
|
|
20240417,183600,373387805,1630,1630,1630,1630,0
|
|
20240417,183500,373387805,1630,1630,1630,1630,0
|
|
20240417,183400,373387805,1630,1630,1630,1630,0
|
|
20240417,183300,373387805,1630,1630,1630,1630,0
|
|
20240417,183200,373387805,1630,1630,1630,1630,0
|
|
20240417,183100,373387805,1630,1630,1630,1630,0
|
|
20240417,183000,373387805,1630,1630,1630,1630,0
|
|
20240417,182900,373387805,1630,1630,1630,1630,0
|
|
20240417,182800,373387805,1630,1630,1630,1630,0
|
|
20240417,182700,373387805,1630,1630,1630,1630,0
|
|
20240417,182600,373387805,1630,1630,1630,1630,0
|
|
20240417,182500,373387805,1630,1630,1630,1630,0
|
|
20240417,182400,373387805,1630,1630,1630,1630,0
|
|
20240417,182300,373387805,1630,1630,1630,1630,0
|
|
20240417,182200,373387805,1630,1630,1630,1630,0
|
|
20240417,182100,373387805,1630,1630,1630,1630,19160
|
|
20240417,182000,373387805,1630,1630,1630,1630,0
|
|
20240417,181900,373387805,1630,1630,1630,1630,0
|
|
20240417,181800,373387805,1630,1630,1630,1630,0
|
|
20240417,181700,373387805,1630,1630,1630,1630,0
|
|
20240417,181600,373387805,1630,1630,1630,1630,0
|
|
20240417,181500,373387805,1630,1630,1630,1630,0
|
|
20240417,181400,373387805,1630,1630,1630,1630,0
|
|
20240417,181300,373387805,1630,1630,1630,1630,0
|
|
20240417,181200,373387805,1630,1630,1630,1630,0
|
|
20240417,181100,373387805,1630,1630,1630,1630,0
|
|
20240417,181000,373387805,1630,1630,1630,1630,0
|
|
20240417,180900,373387805,1630,1630,1630,1630,0
|
|
20240417,180800,373387805,1630,1630,1630,1630,0
|
|
20240417,180700,373387805,1630,1630,1630,1630,0
|
|
20240417,180600,373387805,1630,1630,1630,1630,0
|
|
20240417,180500,373387805,1630,1630,1630,1630,0
|
|
20240417,180400,373387805,1630,1630,1630,1630,0
|
|
20240417,180300,373387805,1630,1630,1630,1630,0
|
|
20240417,180200,373387805,1630,1630,1630,1630,0
|
|
20240417,180100,373387805,1630,1630,1630,1630,0
|
|
20240417,180000,373387805,1630,1630,1630,1630,0
|
|
20240417,175900,373387805,1630,1630,1630,1630,0
|
|
20240417,175800,373387805,1630,1630,1630,1630,0
|
|
20240417,175700,373387805,1630,1630,1630,1630,0
|
|
20240417,175600,373387805,1630,1630,1630,1630,0
|
|
20240417,175500,373387805,1630,1630,1630,1630,0
|
|
20240417,175400,373387805,1630,1630,1630,1630,0
|
|
20240417,175300,373387805,1630,1630,1630,1630,0
|
|
20240417,175200,373387805,1630,1630,1630,1630,0
|
|
20240417,175100,373387805,1630,1630,1630,1630,19160
|
|
20240417,175000,373387805,1630,1630,1630,1630,0
|
|
20240417,174900,373387805,1630,1630,1630,1630,0
|
|
20240417,174800,373387805,1630,1630,1630,1630,0
|
|
20240417,174700,373387805,1630,1630,1630,1630,0
|
|
20240417,174600,373387805,1630,1630,1630,1630,0
|
|
20240417,174500,373387805,1630,1630,1630,1630,0
|
|
20240417,174400,373387805,1630,1630,1630,1630,0
|
|
20240417,174300,373387805,1630,1630,1630,1630,0
|
|
20240417,174200,373387805,1630,1630,1630,1630,0
|
|
20240417,174100,373387805,1630,1630,1630,1630,0
|
|
20240417,174000,373387805,1630,1630,1630,1630,0
|
|
20240417,173900,373387805,1630,1630,1630,1630,0
|
|
20240417,173800,373387805,1630,1630,1630,1630,0
|
|
20240417,173700,373387805,1630,1630,1630,1630,0
|
|
20240417,173600,373387805,1630,1630,1630,1630,0
|
|
20240417,173500,373387805,1630,1630,1630,1630,0
|
|
20240417,173400,373387805,1630,1630,1630,1630,0
|
|
20240417,173300,373387805,1630,1630,1630,1630,0
|
|
20240417,173200,373387805,1630,1630,1630,1630,0
|
|
20240417,173100,373387805,1630,1630,1630,1630,0
|
|
20240417,173000,373387805,1630,1630,1630,1630,0
|
|
20240417,172900,373387805,1630,1630,1630,1630,0
|
|
20240417,172800,373387805,1630,1630,1630,1630,0
|
|
20240417,172700,373387805,1630,1630,1630,1630,0
|
|
20240417,172600,373387805,1630,1630,1630,1630,0
|
|
20240417,172500,373387805,1630,1630,1630,1630,0
|
|
20240417,172400,373387805,1630,1630,1630,1630,0
|
|
20240417,172300,373387805,1630,1630,1630,1630,0
|
|
20240417,172200,373387805,1630,1630,1630,1630,0
|
|
20240417,172100,373387805,1630,1630,1630,1630,19160
|
|
20240417,172000,373387805,1630,1630,1630,1630,0
|
|
20240417,171900,373387805,1630,1630,1630,1630,0
|
|
20240417,171800,373387805,1630,1630,1630,1630,0
|
|
20240417,171700,373387805,1630,1630,1630,1630,0
|
|
20240417,171600,373387805,1630,1630,1630,1630,0
|
|
20240417,171500,373387805,1630,1630,1630,1630,0
|
|
20240417,171400,373387805,1630,1630,1630,1630,0
|
|
20240417,171300,373387805,1630,1630,1630,1630,0
|
|
20240417,171200,373387805,1630,1630,1630,1630,0
|
|
20240417,171100,373387805,1630,1630,1630,1630,0
|
|
20240417,171000,373387805,1630,1630,1630,1630,0
|
|
20240417,170900,373387805,1630,1630,1630,1630,0
|
|
20240417,170800,373387805,1630,1630,1630,1630,0
|
|
20240417,170700,373387805,1630,1630,1630,1630,0
|
|
20240417,170600,373387805,1630,1630,1630,1630,0
|
|
20240417,170500,373387805,1630,1630,1630,1630,0
|
|
20240417,170400,373387805,1630,1630,1630,1630,0
|
|
20240417,170300,373387805,1630,1630,1630,1630,0
|
|
20240417,170200,373387805,1630,1630,1630,1630,0
|
|
20240417,170100,373387805,1630,1630,1630,1630,0
|
|
20240417,170000,373387805,1630,1630,1630,1630,0
|
|
20240417,165900,373387805,1630,1630,1630,1630,0
|
|
20240417,165800,373387805,1630,1630,1630,1630,0
|
|
20240417,165700,373387805,1630,1630,1630,1630,0
|
|
20240417,165600,373387805,1630,1630,1630,1630,0
|
|
20240417,165500,373387805,1630,1630,1630,1630,0
|
|
20240417,165400,373387805,1630,1630,1630,1630,0
|
|
20240417,165300,373387805,1630,1630,1630,1630,0
|
|
20240417,165200,373387805,1630,1630,1630,1630,0
|
|
20240417,165100,373387805,1630,1630,1630,1630,19160
|
|
20240417,165000,373387805,1630,1630,1630,1630,0
|
|
20240417,164900,373387805,1630,1630,1630,1630,0
|
|
20240417,164800,373387805,1630,1630,1630,1630,0
|
|
20240417,164700,373387805,1630,1630,1630,1630,0
|
|
20240417,164600,373387805,1630,1630,1630,1630,0
|
|
20240417,164500,373387805,1630,1630,1630,1630,0
|
|
20240417,164400,373387805,1630,1630,1630,1630,0
|
|
20240417,164300,373387805,1630,1630,1630,1630,0
|
|
20240417,164200,373387805,1630,1630,1630,1630,0
|
|
20240417,164100,373387805,1630,1630,1630,1630,0
|
|
20240417,164000,373387805,1630,1630,1630,1630,0
|
|
20240417,163900,373387805,1630,1630,1630,1630,0
|
|
20240417,163800,373387805,1630,1630,1630,1630,0
|
|
20240417,163700,373387805,1630,1630,1630,1630,0
|
|
20240417,163600,373387805,1630,1630,1630,1630,0
|
|
20240417,163500,373387805,1630,1630,1630,1630,0
|
|
20240417,163400,373387805,1630,1630,1630,1630,0
|
|
20240417,163300,373387805,1630,1630,1630,1630,0
|
|
20240417,163200,373387805,1630,1630,1630,1630,0
|
|
20240417,163100,373387805,1630,1630,1630,1630,0
|
|
20240417,163000,373387805,1630,1630,1630,1630,0
|
|
20240417,162900,373387805,1630,1630,1630,1630,0
|
|
20240417,162800,373387805,1630,1630,1630,1630,0
|
|
20240417,162700,373387805,1630,1630,1630,1630,0
|
|
20240417,162600,373387805,1630,1630,1630,1630,0
|
|
20240417,162500,373387805,1630,1630,1630,1630,0
|
|
20240417,162400,373387805,1630,1630,1630,1630,0
|
|
20240417,162300,373387805,1630,1630,1630,1630,0
|
|
20240417,162200,373387805,1630,1630,1630,1630,0
|
|
20240417,162100,373387805,1630,1630,1630,1630,19160
|
|
20240417,162000,373387805,1630,1630,1630,1630,0
|
|
20240417,161900,373387805,1630,1630,1630,1630,0
|
|
20240417,161800,373387805,1630,1630,1630,1630,0
|
|
20240417,161700,373387805,1630,1630,1630,1630,0
|
|
20240417,161600,373387805,1630,1630,1630,1630,0
|
|
20240417,161500,373387805,1630,1630,1630,1630,0
|
|
20240417,161400,373387805,1630,1630,1630,1630,0
|
|
20240417,161300,373387805,1630,1630,1630,1630,0
|
|
20240417,161200,373387805,1630,1630,1630,1630,0
|
|
20240417,161100,373387805,1630,1630,1630,1630,0
|
|
20240417,161000,373387805,1630,1630,1630,1630,0
|
|
20240417,160900,373387805,1630,1630,1630,1630,0
|
|
20240417,160800,373387805,1630,1630,1630,1630,0
|
|
20240417,160700,373387805,1630,1630,1630,1630,0
|
|
20240417,160600,373387805,1630,1630,1630,1630,0
|
|
20240417,160500,373387805,1630,1630,1630,1630,0
|
|
20240417,160400,373387805,1630,1630,1630,1630,0
|
|
20240417,160300,373387805,1630,1630,1630,1630,0
|
|
20240417,160200,373387805,1630,1630,1630,1630,0
|
|
20240417,160100,373387805,1630,1630,1630,1630,0
|
|
20240417,160000,373387805,1630,1630,1630,1630,0
|
|
20240417,155900,373387805,1630,1630,1630,1630,0
|
|
20240417,155800,373387805,1630,1630,1630,1630,0
|
|
20240417,155700,373387805,1630,1630,1630,1630,0
|
|
20240417,155600,373387805,1630,1630,1630,1630,0
|
|
20240417,155500,373387805,1630,1630,1630,1630,0
|
|
20240417,155400,373387805,1630,1630,1630,1630,0
|
|
20240417,155300,373387805,1630,1630,1630,1630,0
|
|
20240417,155200,373387805,1630,1630,1630,1630,0
|
|
20240417,155100,373387805,1630,1630,1630,1630,19160
|
|
20240417,155000,373387805,1630,1630,1630,1630,0
|
|
20240417,154900,373387805,1630,1630,1630,1630,0
|
|
20240417,154800,373387805,1630,1630,1630,1630,0
|
|
20240417,154700,373387805,1630,1630,1630,1630,0
|
|
20240417,154600,373387805,1630,1630,1630,1630,0
|
|
20240417,154500,373387805,1630,1630,1630,1630,0
|
|
20240417,154400,373387805,1630,1630,1630,1630,0
|
|
20240417,154300,373387805,1630,1630,1630,1630,0
|
|
20240417,154200,373387805,1630,1630,1630,1630,0
|
|
20240417,154100,373387805,1630,1630,1630,1630,0
|
|
20240417,154000,373387805,1630,1630,1630,1630,0
|
|
20240417,153900,373387805,1630,1630,1630,1630,0
|
|
20240417,153800,373387805,1630,1630,1630,1630,0
|
|
20240417,153700,373387805,1630,1630,1630,1630,0
|
|
20240417,153600,373387805,1630,1630,1630,1630,0
|
|
20240417,153500,373387805,1630,1630,1630,1630,0
|
|
20240417,153400,373387805,1630,1630,1630,1630,0
|
|
20240417,153300,373387805,1630,1630,1630,1630,0
|
|
20240417,153200,373387805,1630,1630,1630,1630,0
|
|
20240417,153100,373387805,1630,1630,1630,1630,0
|
|
20240417,153000,373387805,1630,1630,1630,1630,19160
|
|
20240417,152900,342157005,1640,1640,1640,1640,0
|
|
20240417,152800,342157005,1640,1640,1640,1640,0
|
|
20240417,152700,342157005,1640,1640,1640,1640,0
|
|
20240417,152600,342157005,1640,1640,1640,1640,0
|
|
20240417,152500,342157005,1640,1640,1640,1640,0
|
|
20240417,152400,342157005,1640,1640,1640,1640,0
|
|
20240417,152300,342157005,1640,1640,1640,1640,0
|
|
20240417,152200,342157005,1640,1640,1640,1640,0
|
|
20240417,152100,342157005,1640,1640,1640,1640,0
|
|
20240417,152000,342157005,1640,1640,1640,1640,0
|
|
20240417,151900,342157005,1640,1639,1640,1635,10247
|
|
20240417,151800,325400716,1640,1640,1641,1640,521
|
|
20240417,151700,324546258,1640,1644,1644,1640,3856
|
|
20240417,151600,318219314,1644,1644,1644,1644,790
|
|
20240417,151500,316920554,1645,1647,1647,1645,601
|
|
20240417,151400,315931609,1645,1645,1645,1645,0
|
|
20240417,151300,315931609,1645,1645,1645,1645,400
|
|
20240417,151200,315273609,1645,1645,1645,1645,696
|
|
20240417,151100,314128689,1645,1648,1648,1645,4000
|
|
20240417,151000,307543124,1648,1648,1648,1648,486
|
|
20240417,150900,306742196,1648,1648,1648,1648,0
|
|
20240417,150800,306742196,1648,1649,1649,1648,883
|
|
20240417,150700,305286746,1649,1649,1649,1649,100
|
|
20240417,150600,305121846,1649,1649,1649,1649,0
|
|
20240417,150500,305121846,1649,1649,1649,1649,0
|
|
20240417,150400,305121846,1649,1649,1649,1649,0
|
|
20240417,150300,305121846,1649,1650,1650,1649,2125
|
|
20240417,150200,301617027,1650,1650,1650,1650,0
|
|
20240417,150100,301617027,1650,1650,1650,1650,1041
|
|
20240417,150000,299899377,1650,1650,1650,1650,0
|
|
20240417,145900,299899377,1650,1650,1650,1650,0
|
|
20240417,145800,299899377,1650,1650,1650,1650,21
|
|
20240417,145700,299864727,1650,1655,1655,1650,1436
|
|
20240417,145600,297495322,1651,1651,1651,1651,1471
|
|
20240417,145500,295066701,1657,1657,1657,1657,0
|
|
20240417,145400,295066701,1657,1657,1657,1657,0
|
|
20240417,145300,295066701,1657,1657,1657,1657,0
|
|
20240417,145200,295066701,1657,1657,1657,1657,0
|
|
20240417,145100,295066701,1657,1657,1657,1657,938
|
|
20240417,145000,293512435,1655,1655,1655,1655,900
|
|
20240417,144900,292022935,1648,1649,1649,1648,1749
|
|
20240417,144800,289139583,1649,1649,1649,1649,0
|
|
20240417,144700,289139583,1649,1649,1649,1649,0
|
|
20240417,144600,289139583,1649,1649,1649,1649,176
|
|
20240417,144500,288849359,1658,1658,1658,1658,1
|
|
20240417,144400,288847701,1650,1650,1650,1650,100
|
|
20240417,144300,288682701,1660,1654,1660,1650,29323
|
|
20240417,144200,240263982,1654,1654,1654,1654,0
|
|
20240417,144100,240263982,1654,1654,1654,1654,0
|
|
20240417,144000,240263982,1654,1654,1654,1654,888
|
|
20240417,143900,238795230,1655,1655,1655,1655,0
|
|
20240417,143800,238795230,1655,1655,1655,1655,0
|
|
20240417,143700,238795230,1655,1655,1655,1655,184
|
|
20240417,143600,238490710,1662,1662,1662,1662,0
|
|
20240417,143500,238490710,1662,1662,1662,1662,0
|
|
20240417,143400,238490710,1662,1662,1662,1662,0
|
|
20240417,143300,238490710,1662,1662,1662,1662,0
|
|
20240417,143200,238490710,1662,1662,1662,1662,0
|
|
20240417,143100,238490710,1662,1662,1662,1662,0
|
|
20240417,143000,238490710,1662,1662,1662,1662,0
|
|
20240417,142900,238490710,1662,1662,1662,1662,1
|
|
20240417,142800,238489048,1662,1662,1662,1662,0
|
|
20240417,142700,238489048,1662,1662,1662,1662,0
|
|
20240417,142600,238489048,1662,1662,1662,1662,0
|
|
20240417,142500,238489048,1662,1662,1662,1662,0
|
|
20240417,142400,238489048,1662,1662,1662,1662,0
|
|
20240417,142300,238489048,1662,1655,1662,1655,2165
|
|
20240417,142200,234905903,1656,1656,1656,1656,1000
|
|
20240417,142100,233249903,1662,1662,1662,1662,0
|
|
20240417,142000,233249903,1662,1662,1662,1662,50
|
|
20240417,141900,233166803,1663,1663,1663,1663,0
|
|
20240417,141800,233166803,1663,1663,1663,1663,0
|
|
20240417,141700,233166803,1663,1663,1663,1663,0
|
|
20240417,141600,233166803,1663,1663,1663,1663,0
|
|
20240417,141500,233166803,1663,1663,1663,1663,0
|
|
20240417,141400,233166803,1663,1663,1663,1663,0
|
|
20240417,141300,233166803,1663,1663,1663,1663,0
|
|
20240417,141200,233166803,1663,1663,1663,1663,101
|
|
20240417,141100,232998840,1654,1654,1654,1654,0
|
|
20240417,141000,232998840,1654,1654,1654,1654,0
|
|
20240417,140900,232998840,1654,1654,1654,1654,0
|
|
20240417,140800,232998840,1654,1654,1654,1654,142
|
|
20240417,140700,232763972,1663,1663,1663,1663,0
|
|
20240417,140600,232763972,1663,1663,1663,1663,0
|
|
20240417,140500,232763972,1663,1663,1663,1663,0
|
|
20240417,140400,232763972,1663,1663,1663,1663,100
|
|
20240417,140300,232597672,1653,1653,1653,1653,0
|
|
20240417,140200,232597672,1653,1653,1653,1653,0
|
|
20240417,140100,232597672,1653,1653,1653,1653,0
|
|
20240417,140000,232597672,1653,1653,1653,1653,0
|
|
20240417,135900,232597672,1653,1653,1653,1653,0
|
|
20240417,135800,232597672,1653,1653,1653,1653,0
|
|
20240417,135700,232597672,1653,1653,1653,1653,0
|
|
20240417,135600,232597672,1653,1653,1653,1653,0
|
|
20240417,135500,232597672,1653,1653,1653,1653,0
|
|
20240417,135400,232597672,1653,1653,1653,1653,0
|
|
20240417,135300,232597672,1653,1653,1653,1653,0
|
|
20240417,135200,232597672,1653,1653,1653,1653,0
|
|
20240417,135100,232597672,1653,1653,1653,1653,0
|
|
20240417,135000,232597672,1653,1653,1653,1653,0
|
|
20240417,134900,232597672,1653,1653,1653,1653,0
|
|
20240417,134800,232597672,1653,1653,1653,1653,0
|
|
20240417,134700,232597672,1653,1653,1653,1653,0
|
|
20240417,134600,232597672,1653,1653,1653,1653,0
|
|
20240417,134500,232597672,1653,1653,1653,1653,5300
|
|
20240417,134400,223836772,1653,1653,1653,1653,0
|
|
20240417,134300,223836772,1653,1653,1653,1653,0
|
|
20240417,134200,223836772,1653,1657,1657,1653,5000
|
|
20240417,134100,215560640,1657,1657,1657,1657,0
|
|
20240417,134000,215560640,1657,1657,1657,1657,0
|
|
20240417,133900,215560640,1657,1657,1657,1657,0
|
|
20240417,133800,215560640,1657,1657,1657,1657,1430
|
|
20240417,133700,213191130,1657,1657,1657,1657,0
|
|
20240417,133600,213191130,1657,1657,1657,1657,0
|
|
20240417,133500,213191130,1657,1657,1657,1657,0
|
|
20240417,133400,213191130,1657,1657,1657,1657,0
|
|
20240417,133300,213191130,1657,1657,1657,1657,18
|
|
20240417,133200,213161304,1657,1657,1657,1657,3
|
|
20240417,133100,213156333,1657,1657,1657,1657,20
|
|
20240417,133000,213123193,1657,1657,1657,1657,21
|
|
20240417,132900,213088396,1657,1657,1657,1657,0
|
|
20240417,132800,213088396,1657,1657,1657,1657,100
|
|
20240417,132700,212922696,1657,1657,1657,1657,0
|
|
20240417,132600,212922696,1657,1657,1657,1657,1999
|
|
20240417,132500,209610353,1657,1657,1657,1657,0
|
|
20240417,132400,209610353,1657,1657,1657,1655,12403
|
|
20240417,132300,189078470,1657,1657,1657,1657,1808
|
|
20240417,132200,186082614,1657,1657,1657,1657,0
|
|
20240417,132100,186082614,1657,1657,1657,1657,0
|
|
20240417,132000,186082614,1657,1657,1657,1657,0
|
|
20240417,131900,186082614,1657,1657,1657,1657,198
|
|
20240417,131800,185754528,1657,1657,1657,1657,10
|
|
20240417,131700,185737958,1657,1657,1657,1657,0
|
|
20240417,131600,185737958,1657,1657,1657,1657,0
|
|
20240417,131500,185737958,1657,1657,1657,1657,0
|
|
20240417,131400,185737958,1657,1657,1657,1657,1161
|
|
20240417,131300,183814181,1655,1655,1655,1655,0
|
|
20240417,131200,183814181,1655,1656,1656,1655,4000
|
|
20240417,131100,177192839,1657,1657,1657,1657,3396
|
|
20240417,131000,171565667,1657,1657,1657,1657,0
|
|
20240417,130900,171565667,1657,1657,1657,1657,0
|
|
20240417,130800,171565667,1657,1657,1657,1657,2000
|
|
20240417,130700,168251667,1657,1657,1657,1657,0
|
|
20240417,130600,168251667,1657,1657,1657,1657,0
|
|
20240417,130500,168251667,1657,1657,1657,1657,0
|
|
20240417,130400,168251667,1657,1657,1657,1657,0
|
|
20240417,130300,168251667,1657,1657,1657,1657,3500
|
|
20240417,130200,162452167,1665,1665,1665,1665,0
|
|
20240417,130100,162452167,1665,1665,1665,1665,0
|
|
20240417,130000,162452167,1665,1665,1665,1665,1
|
|
20240417,125900,162450502,1659,1659,1659,1659,0
|
|
20240417,125800,162450502,1659,1659,1659,1659,901
|
|
20240417,125700,160955743,1661,1661,1661,1661,865
|
|
20240417,125600,159518978,1665,1665,1665,1665,0
|
|
20240417,125500,159518978,1665,1665,1665,1665,0
|
|
20240417,125400,159518978,1665,1665,1665,1665,0
|
|
20240417,125300,159518978,1665,1665,1665,1665,0
|
|
20240417,125200,159518978,1665,1665,1665,1665,0
|
|
20240417,125100,159518978,1665,1665,1665,1665,0
|
|
20240417,125000,159518978,1665,1661,1665,1661,151
|
|
20240417,124900,159268163,1665,1665,1665,1665,0
|
|
20240417,124800,159268163,1665,1665,1665,1665,0
|
|
20240417,124700,159268163,1665,1665,1665,1665,0
|
|
20240417,124600,159268163,1665,1665,1665,1665,5
|
|
20240417,124500,159259838,1665,1665,1665,1665,0
|
|
20240417,124400,159259838,1665,1665,1665,1665,0
|
|
20240417,124300,159259838,1665,1665,1665,1665,0
|
|
20240417,124200,159259838,1665,1665,1665,1665,1000
|
|
20240417,124100,157594838,1660,1660,1660,1660,0
|
|
20240417,124000,157594838,1660,1660,1660,1660,0
|
|
20240417,123900,157594838,1660,1660,1660,1660,0
|
|
20240417,123800,157594838,1660,1660,1660,1660,0
|
|
20240417,123700,157594838,1660,1660,1660,1660,8424
|
|
20240417,123600,143610998,1659,1659,1659,1659,85
|
|
20240417,123500,143469983,1660,1660,1660,1660,20
|
|
20240417,123400,143436783,1660,1660,1660,1660,0
|
|
20240417,123300,143436783,1660,1660,1660,1660,40
|
|
20240417,123200,143370383,1660,1660,1660,1660,0
|
|
20240417,123100,143370383,1660,1660,1660,1660,0
|
|
20240417,123000,143370383,1660,1660,1660,1660,0
|
|
20240417,122900,143370383,1660,1660,1660,1660,0
|
|
20240417,122800,143370383,1660,1661,1661,1660,1590
|
|
20240417,122700,140730933,1665,1665,1665,1665,0
|
|
20240417,122600,140730933,1665,1665,1665,1665,0
|
|
20240417,122500,140730933,1665,1665,1665,1665,0
|
|
20240417,122400,140730933,1665,1665,1665,1665,0
|
|
20240417,122300,140730933,1665,1665,1665,1665,0
|
|
20240417,122200,140730933,1665,1665,1665,1665,0
|
|
20240417,122100,140730933,1665,1665,1665,1665,1
|
|
20240417,122000,140729268,1665,1669,1669,1665,3
|
|
20240417,121900,140724269,1672,1672,1672,1672,0
|
|
20240417,121800,140724269,1672,1672,1672,1672,0
|
|
20240417,121700,140724269,1672,1672,1672,1672,0
|
|
20240417,121600,140724269,1672,1672,1672,1672,0
|
|
20240417,121500,140724269,1672,1672,1672,1672,100
|
|
20240417,121400,140557069,1672,1672,1672,1672,0
|
|
20240417,121300,140557069,1672,1672,1672,1672,0
|
|
20240417,121200,140557069,1672,1672,1672,1672,0
|
|
20240417,121100,140557069,1672,1672,1672,1672,50
|
|
20240417,121000,140473469,1660,1660,1660,1660,0
|
|
20240417,120900,140473469,1660,1660,1660,1660,1
|
|
20240417,120800,140471809,1660,1661,1661,1660,1254
|
|
20240417,120700,138389315,1661,1661,1661,1661,0
|
|
20240417,120600,138389315,1661,1661,1661,1661,222
|
|
20240417,120500,138020573,1662,1662,1662,1662,0
|
|
20240417,120400,138020573,1662,1661,1662,1661,999
|
|
20240417,120300,136361226,1661,1661,1661,1661,0
|
|
20240417,120200,136361226,1661,1661,1661,1661,1
|
|
20240417,120100,136359565,1661,1661,1661,1661,1266
|
|
20240417,120000,134256739,1661,1661,1661,1661,0
|
|
20240417,115900,134256739,1661,1661,1661,1661,0
|
|
20240417,115800,134256739,1661,1661,1661,1661,0
|
|
20240417,115700,134256739,1661,1661,1661,1661,0
|
|
20240417,115600,134256739,1661,1661,1661,1661,0
|
|
20240417,115500,134256739,1661,1660,1661,1660,112
|
|
20240417,115400,134070793,1660,1660,1660,1660,469
|
|
20240417,115300,133292253,1658,1658,1658,1658,0
|
|
20240417,115200,133292253,1658,1658,1658,1658,0
|
|
20240417,115100,133292253,1658,1658,1658,1658,0
|
|
20240417,115000,133292253,1658,1658,1658,1658,0
|
|
20240417,114900,133292253,1658,1660,1660,1658,1613
|
|
20240417,114800,130617697,1664,1664,1664,1664,0
|
|
20240417,114700,130617697,1664,1664,1664,1664,0
|
|
20240417,114600,130617697,1664,1664,1664,1664,0
|
|
20240417,114500,130617697,1664,1664,1664,1664,0
|
|
20240417,114400,130617697,1664,1664,1664,1664,0
|
|
20240417,114300,130617697,1664,1664,1664,1664,0
|
|
20240417,114200,130617697,1664,1664,1664,1664,0
|
|
20240417,114100,130617697,1664,1664,1664,1664,0
|
|
20240417,114000,130617697,1664,1664,1664,1664,1
|
|
20240417,113900,130616033,1663,1663,1663,1663,0
|
|
20240417,113800,130616033,1663,1663,1663,1663,0
|
|
20240417,113700,130616033,1663,1663,1663,1663,0
|
|
20240417,113600,130616033,1663,1663,1663,1663,0
|
|
20240417,113500,130616033,1663,1663,1663,1663,48
|
|
20240417,113400,130536209,1664,1664,1664,1664,0
|
|
20240417,113300,130536209,1664,1660,1664,1660,501
|
|
20240417,113200,129704545,1657,1659,1665,1657,5895
|
|
20240417,113100,119935022,1660,1660,1660,1660,0
|
|
20240417,113000,119935022,1660,1661,1661,1660,500
|
|
20240417,112900,119104937,1663,1663,1663,1663,50
|
|
20240417,112800,119021787,1664,1664,1664,1664,50
|
|
20240417,112700,118938587,1665,1665,1665,1665,0
|
|
20240417,112600,118938587,1665,1665,1665,1665,50
|
|
20240417,112500,118855337,1668,1668,1668,1668,0
|
|
20240417,112400,118855337,1668,1668,1668,1668,0
|
|
20240417,112300,118855337,1668,1668,1668,1668,0
|
|
20240417,112200,118855337,1668,1668,1668,1668,100
|
|
20240417,112100,118688537,1670,1670,1670,1670,4
|
|
20240417,112000,118681857,1672,1672,1672,1672,0
|
|
20240417,111900,118681857,1672,1672,1672,1672,0
|
|
20240417,111800,118681857,1672,1672,1672,1672,0
|
|
20240417,111700,118681857,1672,1672,1672,1672,0
|
|
20240417,111600,118681857,1672,1672,1672,1672,0
|
|
20240417,111500,118681857,1672,1672,1672,1672,0
|
|
20240417,111400,118681857,1672,1672,1672,1672,0
|
|
20240417,111300,118681857,1672,1672,1672,1672,0
|
|
20240417,111200,118681857,1672,1672,1672,1672,0
|
|
20240417,111100,118681857,1672,1672,1672,1672,129
|
|
20240417,111000,118466169,1673,1672,1673,1672,1150
|
|
20240417,110900,116542369,1668,1668,1668,1668,234
|
|
20240417,110800,116152057,1668,1668,1668,1668,0
|
|
20240417,110700,116152057,1668,1668,1668,1668,0
|
|
20240417,110600,116152057,1668,1668,1668,1668,0
|
|
20240417,110500,116152057,1668,1668,1668,1668,0
|
|
20240417,110400,116152057,1668,1668,1668,1668,0
|
|
20240417,110300,116152057,1668,1668,1668,1668,0
|
|
20240417,110200,116152057,1668,1668,1668,1668,0
|
|
20240417,110100,116152057,1668,1668,1668,1668,0
|
|
20240417,110000,116152057,1668,1668,1668,1668,0
|
|
20240417,105900,116152057,1668,1668,1668,1668,0
|
|
20240417,105800,116152057,1668,1668,1668,1668,52
|
|
20240417,105700,116065321,1668,1668,1668,1668,50
|
|
20240417,105600,115981921,1660,1660,1660,1660,0
|
|
20240417,105500,115981921,1660,1664,1664,1660,4000
|
|
20240417,105400,109333707,1673,1673,1673,1673,0
|
|
20240417,105300,109333707,1673,1673,1673,1673,0
|
|
20240417,105200,109333707,1673,1673,1673,1673,3
|
|
20240417,105100,109328688,1673,1673,1673,1673,0
|
|
20240417,105000,109328688,1673,1673,1673,1673,1000
|
|
20240417,104900,107655688,1673,1673,1673,1673,0
|
|
20240417,104800,107655688,1673,1673,1673,1673,0
|
|
20240417,104700,107655688,1673,1673,1673,1673,0
|
|
20240417,104600,107655688,1673,1673,1673,1673,10
|
|
20240417,104500,107638958,1663,1663,1663,1663,0
|
|
20240417,104400,107638958,1663,1664,1664,1663,1607
|
|
20240417,104300,104966017,1664,1664,1664,1664,0
|
|
20240417,104200,104966017,1664,1667,1667,1664,5661
|
|
20240417,104100,95539998,1667,1667,1667,1667,0
|
|
20240417,104000,95539998,1667,1667,1667,1667,0
|
|
20240417,103900,95539998,1667,1667,1667,1667,63
|
|
20240417,103800,95434977,1674,1674,1674,1674,0
|
|
20240417,103700,95434977,1674,1674,1674,1674,0
|
|
20240417,103600,95434977,1674,1674,1674,1674,0
|
|
20240417,103500,95434977,1674,1674,1674,1674,0
|
|
20240417,103400,95434977,1674,1674,1674,1674,0
|
|
20240417,103300,95434977,1674,1674,1674,1674,41
|
|
20240417,103200,95366343,1674,1674,1674,1674,0
|
|
20240417,103100,95366343,1674,1674,1674,1674,0
|
|
20240417,103000,95366343,1674,1674,1674,1674,0
|
|
20240417,102900,95366343,1674,1674,1674,1667,3
|
|
20240417,102800,95361328,1674,1674,1674,1674,0
|
|
20240417,102700,95361328,1674,1674,1674,1674,100
|
|
20240417,102600,95193928,1674,1674,1674,1674,1
|
|
20240417,102500,95192254,1667,1667,1667,1667,0
|
|
20240417,102400,95192254,1667,1667,1667,1667,0
|
|
20240417,102300,95192254,1667,1667,1667,1667,0
|
|
20240417,102200,95192254,1667,1670,1670,1666,1110
|
|
20240417,102100,93340355,1679,1671,1679,1671,15
|
|
20240417,102000,93315210,1672,1672,1672,1672,0
|
|
20240417,101900,93315210,1672,1672,1672,1672,0
|
|
20240417,101800,93315210,1672,1672,1672,1672,0
|
|
20240417,101700,93315210,1672,1672,1672,1672,0
|
|
20240417,101600,93315210,1672,1672,1672,1672,271
|
|
20240417,101500,92862098,1673,1673,1673,1673,0
|
|
20240417,101400,92862098,1673,1673,1673,1673,64
|
|
20240417,101300,92755026,1673,1673,1673,1673,0
|
|
20240417,101200,92755026,1673,1673,1673,1673,52
|
|
20240417,101100,92668030,1680,1680,1680,1680,0
|
|
20240417,101000,92668030,1680,1680,1680,1680,0
|
|
20240417,100900,92668030,1680,1680,1680,1680,0
|
|
20240417,100800,92668030,1680,1680,1680,1680,102
|
|
20240417,100700,92496670,1684,1684,1684,1684,0
|
|
20240417,100600,92496670,1684,1684,1684,1684,0
|
|
20240417,100500,92496670,1684,1684,1684,1684,2267
|
|
20240417,100400,88679042,1684,1684,1684,1684,103
|
|
20240417,100300,88505590,1684,1685,1685,1684,538
|
|
20240417,100200,87599061,1685,1685,1685,1685,10
|
|
20240417,100100,87582211,1670,1670,1670,1670,0
|
|
20240417,100000,87582211,1670,1673,1673,1670,812
|
|
20240417,095900,86225223,1686,1685,1686,1685,812
|
|
20240417,095800,84856589,1685,1685,1685,1685,0
|
|
20240417,095700,84856589,1685,1685,1685,1685,0
|
|
20240417,095600,84856589,1685,1685,1685,1685,10
|
|
20240417,095500,84839739,1685,1685,1685,1685,0
|
|
20240417,095400,84839739,1685,1685,1685,1685,0
|
|
20240417,095300,84839739,1685,1685,1685,1685,0
|
|
20240417,095200,84839739,1685,1685,1685,1685,1
|
|
20240417,095100,84838054,1685,1685,1685,1685,2
|
|
20240417,095000,84834684,1685,1685,1685,1685,0
|
|
20240417,094900,84834684,1685,1684,1685,1684,5280
|
|
20240417,094800,75942884,1684,1684,1684,1684,484
|
|
20240417,094700,75127828,1684,1684,1684,1684,10
|
|
20240417,094600,75110988,1675,1675,1675,1675,0
|
|
20240417,094500,75110988,1675,1675,1675,1675,0
|
|
20240417,094400,75110988,1675,1675,1675,1675,0
|
|
20240417,094300,75110988,1675,1677,1677,1673,5098
|
|
20240417,094200,66572433,1679,1679,1679,1679,0
|
|
20240417,094100,66572433,1679,1679,1679,1678,3404
|
|
20240417,094000,60857532,1679,1679,1679,1679,0
|
|
20240417,093900,60857532,1679,1679,1679,1679,1
|
|
20240417,093800,60855853,1679,1679,1679,1679,0
|
|
20240417,093700,60855853,1679,1679,1679,1679,0
|
|
20240417,093600,60855853,1679,1671,1679,1671,3794
|
|
20240417,093500,54508079,1679,1683,1683,1679,18543
|
|
20240417,093400,23369305,1682,1683,1683,1682,1620
|
|
20240417,093300,20644275,1683,1683,1683,1683,0
|
|
20240417,093200,20644275,1683,1685,1685,1683,1804
|
|
20240417,093100,17607733,1698,1698,1698,1698,0
|
|
20240417,093000,17607733,1698,1698,1698,1698,0
|
|
20240417,092900,17607733,1698,1698,1698,1698,0
|
|
20240417,092800,17607733,1698,1698,1698,1698,180
|
|
20240417,092700,17302093,1698,1698,1698,1698,875
|
|
20240417,092600,15816343,1698,1698,1698,1698,0
|
|
20240417,092500,15816343,1698,1698,1698,1698,0
|
|
20240417,092400,15816343,1698,1698,1698,1698,0
|
|
20240417,092300,15816343,1698,1686,1698,1685,5010
|
|
20240417,092200,7374299,1686,1687,1687,1686,500
|
|
20240417,092100,6531239,1686,1686,1686,1686,0
|
|
20240417,092000,6531239,1686,1686,1686,1686,0
|
|
20240417,091900,6531239,1686,1701,1701,1686,24
|
|
20240417,091800,6490614,1704,1704,1704,1704,0
|
|
20240417,091700,6490614,1704,1704,1704,1704,0
|
|
20240417,091600,6490614,1704,1700,1704,1688,502
|
|
20240417,091500,5642392,1700,1700,1700,1700,500
|
|
20240417,091400,4792392,1704,1704,1704,1704,0
|
|
20240417,091300,4792392,1704,1704,1704,1704,0
|
|
20240417,091200,4792392,1704,1704,1704,1704,0
|
|
20240417,091100,4792392,1704,1704,1704,1704,0
|
|
20240417,091000,4792392,1704,1705,1705,1704,208
|
|
20240417,090900,4437760,1705,1705,1705,1705,0
|
|
20240417,090800,4437760,1705,1705,1705,1705,0
|
|
20240417,090700,4437760,1705,1705,1705,1705,101
|
|
20240417,090600,4265555,1705,1705,1705,1705,0
|
|
20240417,090500,4265555,1705,1704,1705,1704,585
|
|
20240417,090400,3268353,1705,1705,1705,1705,1
|
|
20240417,090300,3266648,1705,1704,1705,1704,101
|
|
20240417,090200,3094453,1705,1705,1705,1705,278
|
|
20240417,090100,2620463,1705,1705,1705,1704,53
|
|
20240417,090000,2530100,1706,1680,1706,1679,1506
|