597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185400,254943008,1520,1520,1520,1520,1002
|
|
20240405,185300,254943008,1520,1520,1520,1520,0
|
|
20240405,185200,254943008,1520,1520,1520,1520,0
|
|
20240405,185100,254943008,1520,1520,1520,1520,0
|
|
20240405,185000,254943008,1520,1520,1520,1520,0
|
|
20240405,184900,254943008,1520,1520,1520,1520,0
|
|
20240405,184800,254943008,1520,1520,1520,1520,0
|
|
20240405,184700,254943008,1520,1520,1520,1520,0
|
|
20240405,184600,254943008,1520,1520,1520,1520,0
|
|
20240405,184500,254943008,1520,1520,1520,1520,0
|
|
20240405,184400,254943008,1520,1520,1520,1520,0
|
|
20240405,184300,254943008,1520,1520,1520,1520,0
|
|
20240405,184200,254943008,1520,1520,1520,1520,0
|
|
20240405,184100,254943008,1520,1520,1520,1520,0
|
|
20240405,184000,254943008,1520,1520,1520,1520,0
|
|
20240405,183900,254943008,1520,1520,1520,1520,0
|
|
20240405,183800,254943008,1520,1520,1520,1520,0
|
|
20240405,183700,254943008,1520,1520,1520,1520,0
|
|
20240405,183600,254943008,1520,1520,1520,1520,0
|
|
20240405,183500,254943008,1520,1520,1520,1520,0
|
|
20240405,183400,254943008,1520,1520,1520,1520,0
|
|
20240405,183300,254943008,1520,1520,1520,1520,0
|
|
20240405,183200,254943008,1520,1520,1520,1520,0
|
|
20240405,183100,254943008,1520,1520,1520,1520,0
|
|
20240405,183000,254943008,1520,1520,1520,1520,0
|
|
20240405,182900,254943008,1520,1520,1520,1520,0
|
|
20240405,182800,254943008,1520,1520,1520,1520,0
|
|
20240405,182700,254943008,1520,1520,1520,1520,0
|
|
20240405,182600,254943008,1520,1520,1520,1520,0
|
|
20240405,182500,254943008,1520,1520,1520,1520,0
|
|
20240405,182400,254943008,1520,1520,1520,1520,1002
|
|
20240405,182300,254943008,1520,1520,1520,1520,0
|
|
20240405,182200,254943008,1520,1520,1520,1520,0
|
|
20240405,182100,254943008,1520,1520,1520,1520,0
|
|
20240405,182000,254943008,1520,1520,1520,1520,0
|
|
20240405,181900,254943008,1520,1520,1520,1520,0
|
|
20240405,181800,254943008,1520,1520,1520,1520,0
|
|
20240405,181700,254943008,1520,1520,1520,1520,0
|
|
20240405,181600,254943008,1520,1520,1520,1520,0
|
|
20240405,181500,254943008,1520,1520,1520,1520,0
|
|
20240405,181400,254943008,1520,1520,1520,1520,0
|
|
20240405,181300,254943008,1520,1520,1520,1520,0
|
|
20240405,181200,254943008,1520,1520,1520,1520,0
|
|
20240405,181100,254943008,1520,1520,1520,1520,0
|
|
20240405,181000,254943008,1520,1520,1520,1520,0
|
|
20240405,180900,254943008,1520,1520,1520,1520,0
|
|
20240405,180800,254943008,1520,1520,1520,1520,0
|
|
20240405,180700,254943008,1520,1520,1520,1520,0
|
|
20240405,180600,254943008,1520,1520,1520,1520,0
|
|
20240405,180500,254943008,1520,1520,1520,1520,0
|
|
20240405,180400,254943008,1520,1520,1520,1520,0
|
|
20240405,180300,254943008,1520,1520,1520,1520,0
|
|
20240405,180200,254943008,1520,1520,1520,1520,0
|
|
20240405,180100,254943008,1520,1520,1520,1520,0
|
|
20240405,180000,254943008,1520,1520,1520,1520,0
|
|
20240405,175900,254943008,1520,1520,1520,1520,0
|
|
20240405,175800,254943008,1520,1520,1520,1520,0
|
|
20240405,175700,254943008,1520,1520,1520,1520,0
|
|
20240405,175600,254943008,1520,1520,1520,1520,0
|
|
20240405,175500,254943008,1520,1520,1520,1520,0
|
|
20240405,175400,254943008,1520,1520,1520,1520,1002
|
|
20240405,175300,254943008,1520,1520,1520,1520,0
|
|
20240405,175200,254943008,1520,1520,1520,1520,0
|
|
20240405,175100,254943008,1520,1520,1520,1520,0
|
|
20240405,175000,254943008,1520,1520,1520,1520,0
|
|
20240405,174900,254943008,1520,1520,1520,1520,0
|
|
20240405,174800,254943008,1520,1520,1520,1520,0
|
|
20240405,174700,254943008,1520,1520,1520,1520,0
|
|
20240405,174600,254943008,1520,1520,1520,1520,0
|
|
20240405,174500,254943008,1520,1520,1520,1520,0
|
|
20240405,174400,254943008,1520,1520,1520,1520,0
|
|
20240405,174300,254943008,1520,1520,1520,1520,0
|
|
20240405,174200,254943008,1520,1520,1520,1520,0
|
|
20240405,174100,254943008,1520,1520,1520,1520,0
|
|
20240405,174000,254943008,1520,1520,1520,1520,0
|
|
20240405,173900,254943008,1520,1520,1520,1520,0
|
|
20240405,173800,254943008,1520,1520,1520,1520,0
|
|
20240405,173700,254943008,1520,1520,1520,1520,0
|
|
20240405,173600,254943008,1520,1520,1520,1520,0
|
|
20240405,173500,254943008,1520,1520,1520,1520,0
|
|
20240405,173400,254943008,1520,1520,1520,1520,0
|
|
20240405,173300,254943008,1520,1520,1520,1520,0
|
|
20240405,173200,254943008,1520,1520,1520,1520,0
|
|
20240405,173100,254943008,1520,1520,1520,1520,0
|
|
20240405,173000,254943008,1520,1520,1520,1520,0
|
|
20240405,172900,254943008,1520,1520,1520,1520,0
|
|
20240405,172800,254943008,1520,1520,1520,1520,0
|
|
20240405,172700,254943008,1520,1520,1520,1520,0
|
|
20240405,172600,254943008,1520,1520,1520,1520,0
|
|
20240405,172500,254943008,1520,1520,1520,1520,0
|
|
20240405,172400,254943008,1520,1520,1520,1520,1002
|
|
20240405,172300,254943008,1520,1520,1520,1520,0
|
|
20240405,172200,254943008,1520,1520,1520,1520,0
|
|
20240405,172100,254943008,1520,1520,1520,1520,0
|
|
20240405,172000,254943008,1520,1520,1520,1520,0
|
|
20240405,171900,254943008,1520,1520,1520,1520,0
|
|
20240405,171800,254943008,1520,1520,1520,1520,0
|
|
20240405,171700,254943008,1520,1520,1520,1520,0
|
|
20240405,171600,254943008,1520,1520,1520,1520,0
|
|
20240405,171500,254943008,1520,1520,1520,1520,0
|
|
20240405,171400,254943008,1520,1520,1520,1520,0
|
|
20240405,171300,254943008,1520,1520,1520,1520,0
|
|
20240405,171200,254943008,1520,1520,1520,1520,0
|
|
20240405,171100,254943008,1520,1520,1520,1520,0
|
|
20240405,171000,254943008,1520,1520,1520,1520,0
|
|
20240405,170900,254943008,1520,1520,1520,1520,0
|
|
20240405,170800,254943008,1520,1520,1520,1520,0
|
|
20240405,170700,254943008,1520,1520,1520,1520,0
|
|
20240405,170600,254943008,1520,1520,1520,1520,0
|
|
20240405,170500,254943008,1520,1520,1520,1520,0
|
|
20240405,170400,254943008,1520,1520,1520,1520,0
|
|
20240405,170300,254943008,1520,1520,1520,1520,0
|
|
20240405,170200,254943008,1520,1520,1520,1520,0
|
|
20240405,170100,254943008,1520,1520,1520,1520,0
|
|
20240405,170000,254943008,1520,1520,1520,1520,0
|
|
20240405,165900,254943008,1520,1520,1520,1520,0
|
|
20240405,165800,254943008,1520,1520,1520,1520,0
|
|
20240405,165700,254943008,1520,1520,1520,1520,0
|
|
20240405,165600,254943008,1520,1520,1520,1520,0
|
|
20240405,165500,254943008,1520,1520,1520,1520,0
|
|
20240405,165400,254943008,1520,1520,1520,1520,1002
|
|
20240405,165300,254943008,1520,1520,1520,1520,0
|
|
20240405,165200,254943008,1520,1520,1520,1520,0
|
|
20240405,165100,254943008,1520,1520,1520,1520,0
|
|
20240405,165000,254943008,1520,1520,1520,1520,0
|
|
20240405,164900,254943008,1520,1520,1520,1520,0
|
|
20240405,164800,254943008,1520,1520,1520,1520,0
|
|
20240405,164700,254943008,1520,1520,1520,1520,0
|
|
20240405,164600,254943008,1520,1520,1520,1520,0
|
|
20240405,164500,254943008,1520,1520,1520,1520,0
|
|
20240405,164400,254943008,1520,1520,1520,1520,0
|
|
20240405,164300,254943008,1520,1520,1520,1520,0
|
|
20240405,164200,254943008,1520,1520,1520,1520,0
|
|
20240405,164100,254943008,1520,1520,1520,1520,0
|
|
20240405,164000,254943008,1520,1520,1520,1520,0
|
|
20240405,163900,254943008,1520,1520,1520,1520,0
|
|
20240405,163800,254943008,1520,1520,1520,1520,0
|
|
20240405,163700,254943008,1520,1520,1520,1520,0
|
|
20240405,163600,254943008,1520,1520,1520,1520,0
|
|
20240405,163500,254943008,1520,1520,1520,1520,0
|
|
20240405,163400,254943008,1520,1520,1520,1520,0
|
|
20240405,163300,254943008,1520,1520,1520,1520,0
|
|
20240405,163200,254943008,1520,1520,1520,1520,0
|
|
20240405,163100,254943008,1520,1520,1520,1520,0
|
|
20240405,163000,254943008,1520,1520,1520,1520,0
|
|
20240405,162900,254943008,1520,1520,1520,1520,0
|
|
20240405,162800,254943008,1520,1520,1520,1520,0
|
|
20240405,162700,254943008,1520,1520,1520,1520,0
|
|
20240405,162600,254943008,1520,1520,1520,1520,0
|
|
20240405,162500,254943008,1520,1520,1520,1520,0
|
|
20240405,162400,254943008,1520,1520,1520,1520,1002
|
|
20240405,162300,254943008,1520,1520,1520,1520,0
|
|
20240405,162200,254943008,1520,1520,1520,1520,0
|
|
20240405,162100,254943008,1520,1520,1520,1520,0
|
|
20240405,162000,254943008,1520,1520,1520,1520,0
|
|
20240405,161900,254943008,1520,1520,1520,1520,0
|
|
20240405,161800,254943008,1520,1520,1520,1520,0
|
|
20240405,161700,254943008,1520,1520,1520,1520,0
|
|
20240405,161600,254943008,1520,1520,1520,1520,0
|
|
20240405,161500,254943008,1520,1520,1520,1520,0
|
|
20240405,161400,254943008,1520,1520,1520,1520,0
|
|
20240405,161300,254943008,1520,1520,1520,1520,0
|
|
20240405,161200,254943008,1520,1520,1520,1520,0
|
|
20240405,161100,254943008,1520,1520,1520,1520,0
|
|
20240405,161000,254943008,1520,1520,1520,1520,0
|
|
20240405,160900,254943008,1520,1520,1520,1520,0
|
|
20240405,160800,254943008,1520,1520,1520,1520,0
|
|
20240405,160700,254943008,1520,1520,1520,1520,0
|
|
20240405,160600,254943008,1520,1520,1520,1520,0
|
|
20240405,160500,254943008,1520,1520,1520,1520,0
|
|
20240405,160400,254943008,1520,1520,1520,1520,0
|
|
20240405,160300,254943008,1520,1520,1520,1520,0
|
|
20240405,160200,254943008,1520,1520,1520,1520,0
|
|
20240405,160100,254943008,1520,1520,1520,1520,0
|
|
20240405,160000,254943008,1520,1520,1520,1520,0
|
|
20240405,155900,254943008,1520,1520,1520,1520,0
|
|
20240405,155800,254943008,1520,1520,1520,1520,0
|
|
20240405,155700,254943008,1520,1520,1520,1520,0
|
|
20240405,155600,254943008,1520,1520,1520,1520,0
|
|
20240405,155500,254943008,1520,1520,1520,1520,0
|
|
20240405,155400,254943008,1520,1520,1520,1520,1002
|
|
20240405,155300,254943008,1520,1520,1520,1520,0
|
|
20240405,155200,254943008,1520,1520,1520,1520,0
|
|
20240405,155100,254943008,1520,1520,1520,1520,0
|
|
20240405,155000,254943008,1520,1520,1520,1520,0
|
|
20240405,154900,254943008,1520,1520,1520,1520,0
|
|
20240405,154800,254943008,1520,1520,1520,1520,0
|
|
20240405,154700,254943008,1520,1520,1520,1520,0
|
|
20240405,154600,254943008,1520,1520,1520,1520,0
|
|
20240405,154500,254943008,1520,1520,1520,1520,0
|
|
20240405,154400,254943008,1520,1520,1520,1520,0
|
|
20240405,154300,254943008,1520,1520,1520,1520,0
|
|
20240405,154200,254943008,1520,1520,1520,1520,0
|
|
20240405,154100,254943008,1520,1520,1520,1520,0
|
|
20240405,154000,254943008,1520,1520,1520,1520,0
|
|
20240405,153900,254943008,1520,1520,1520,1520,0
|
|
20240405,153800,254943008,1520,1520,1520,1520,0
|
|
20240405,153700,254943008,1520,1520,1520,1520,0
|
|
20240405,153600,254943008,1520,1520,1520,1520,0
|
|
20240405,153500,254943008,1520,1520,1520,1520,0
|
|
20240405,153400,254943008,1520,1520,1520,1520,0
|
|
20240405,153300,254943008,1520,1520,1520,1520,0
|
|
20240405,153200,254943008,1520,1520,1520,1520,0
|
|
20240405,153100,254943008,1520,1520,1520,1520,0
|
|
20240405,153000,254943008,1520,1520,1520,1520,1002
|
|
20240405,152900,253419968,1540,1540,1540,1540,0
|
|
20240405,152800,253419968,1540,1540,1540,1540,0
|
|
20240405,152700,253419968,1540,1540,1540,1540,0
|
|
20240405,152600,253419968,1540,1540,1540,1540,0
|
|
20240405,152500,253419968,1540,1540,1540,1540,0
|
|
20240405,152400,253419968,1540,1540,1540,1540,0
|
|
20240405,152300,253419968,1540,1540,1540,1540,0
|
|
20240405,152200,253419968,1540,1540,1540,1540,0
|
|
20240405,152100,253419968,1540,1540,1540,1540,0
|
|
20240405,152000,253419968,1540,1540,1540,1540,0
|
|
20240405,151900,253419968,1540,1534,1540,1534,4666
|
|
20240405,151800,246251609,1534,1532,1534,1532,240
|
|
20240405,151700,245883791,1532,1531,1532,1531,200
|
|
20240405,151600,245577562,1531,1529,1531,1529,200
|
|
20240405,151500,245271704,1529,1529,1529,1529,417
|
|
20240405,151400,244634111,1529,1529,1529,1529,0
|
|
20240405,151300,244634111,1529,1525,1529,1525,2885
|
|
20240405,151200,240226628,1517,1517,1517,1517,0
|
|
20240405,151100,240226628,1517,1525,1525,1517,59
|
|
20240405,151000,240137117,1526,1526,1526,1526,0
|
|
20240405,150900,240137117,1526,1526,1526,1525,1711
|
|
20240405,150800,237526166,1526,1526,1526,1526,12
|
|
20240405,150700,237507854,1527,1527,1527,1527,0
|
|
20240405,150600,237507854,1527,1527,1527,1527,13
|
|
20240405,150500,237488003,1526,1526,1526,1526,43
|
|
20240405,150400,237422385,1528,1528,1528,1528,0
|
|
20240405,150300,237422385,1528,1528,1528,1528,0
|
|
20240405,150200,237422385,1528,1528,1528,1528,15
|
|
20240405,150100,237399465,1528,1528,1528,1528,0
|
|
20240405,150000,237399465,1528,1528,1528,1528,0
|
|
20240405,145900,237399465,1528,1528,1528,1528,1
|
|
20240405,145800,237397937,1528,1528,1528,1528,0
|
|
20240405,145700,237397937,1528,1528,1528,1528,0
|
|
20240405,145600,237397937,1528,1528,1528,1528,2
|
|
20240405,145500,237394881,1528,1528,1528,1528,0
|
|
20240405,145400,237394881,1528,1528,1528,1528,0
|
|
20240405,145300,237394881,1528,1528,1528,1528,0
|
|
20240405,145200,237394881,1528,1525,1528,1525,29
|
|
20240405,145100,237350578,1513,1513,1513,1513,0
|
|
20240405,145000,237350578,1513,1513,1513,1513,0
|
|
20240405,144900,237350578,1513,1513,1513,1513,0
|
|
20240405,144800,237350578,1513,1513,1513,1513,0
|
|
20240405,144700,237350578,1513,1513,1513,1513,0
|
|
20240405,144600,237350578,1513,1513,1513,1513,0
|
|
20240405,144500,237350578,1513,1513,1513,1513,0
|
|
20240405,144400,237350578,1513,1513,1513,1513,6
|
|
20240405,144300,237341500,1513,1517,1517,1513,2301
|
|
20240405,144200,233857360,1516,1516,1516,1516,0
|
|
20240405,144100,233857360,1516,1516,1516,1516,0
|
|
20240405,144000,233857360,1516,1516,1516,1516,0
|
|
20240405,143900,233857360,1516,1516,1516,1516,0
|
|
20240405,143800,233857360,1516,1516,1516,1516,0
|
|
20240405,143700,233857360,1516,1516,1516,1516,2000
|
|
20240405,143600,230825360,1516,1517,1517,1516,2000
|
|
20240405,143500,227792360,1532,1532,1532,1532,0
|
|
20240405,143400,227792360,1532,1532,1532,1532,3
|
|
20240405,143300,227787764,1516,1517,1517,1516,2086
|
|
20240405,143200,224625347,1518,1519,1519,1518,2372
|
|
20240405,143100,221023151,1520,1520,1520,1520,1011
|
|
20240405,143000,219486431,1521,1521,1521,1521,30
|
|
20240405,142900,219440801,1521,1533,1533,1521,110
|
|
20240405,142800,219273371,1534,1534,1534,1534,0
|
|
20240405,142700,219273371,1534,1534,1534,1534,0
|
|
20240405,142600,219273371,1534,1534,1534,1534,1
|
|
20240405,142500,219271837,1534,1534,1534,1534,0
|
|
20240405,142400,219271837,1534,1522,1534,1518,1083
|
|
20240405,142300,217625656,1522,1522,1522,1522,200
|
|
20240405,142200,217321256,1518,1518,1518,1518,7
|
|
20240405,142100,217310630,1518,1525,1525,1518,4793
|
|
20240405,142000,210021830,1525,1530,1530,1524,12269
|
|
20240405,141900,191307826,1535,1535,1535,1535,1
|
|
20240405,141800,191306291,1530,1530,1530,1530,0
|
|
20240405,141700,191306291,1530,1530,1530,1530,588
|
|
20240405,141600,190406651,1530,1530,1530,1530,27
|
|
20240405,141500,190365341,1530,1530,1530,1530,0
|
|
20240405,141400,190365341,1530,1530,1530,1530,0
|
|
20240405,141300,190365341,1530,1530,1530,1530,300
|
|
20240405,141200,189906341,1530,1530,1530,1530,0
|
|
20240405,141100,189906341,1530,1530,1530,1530,500
|
|
20240405,141000,189141341,1535,1533,1535,1533,2094
|
|
20240405,140900,185929239,1533,1530,1533,1530,3000
|
|
20240405,140800,181333239,1530,1530,1530,1530,0
|
|
20240405,140700,181333239,1530,1530,1530,1530,0
|
|
20240405,140600,181333239,1530,1530,1530,1530,0
|
|
20240405,140500,181333239,1530,1530,1530,1530,0
|
|
20240405,140400,181333239,1530,1530,1530,1530,1000
|
|
20240405,140300,179803239,1530,1530,1530,1530,1
|
|
20240405,140200,179801709,1533,1533,1533,1533,5
|
|
20240405,140100,179794044,1533,1533,1533,1533,0
|
|
20240405,140000,179794044,1533,1529,1533,1529,2053
|
|
20240405,135900,176647483,1529,1529,1529,1529,8
|
|
20240405,135800,176635251,1528,1528,1528,1528,0
|
|
20240405,135700,176635251,1528,1528,1528,1528,0
|
|
20240405,135600,176635251,1528,1528,1528,1528,0
|
|
20240405,135500,176635251,1528,1528,1528,1528,719
|
|
20240405,135400,175536619,1528,1528,1528,1528,0
|
|
20240405,135300,175536619,1528,1529,1529,1528,2610
|
|
20240405,135200,171548535,1528,1528,1528,1528,0
|
|
20240405,135100,171548535,1528,1528,1528,1528,0
|
|
20240405,135000,171548535,1528,1528,1528,1528,0
|
|
20240405,134900,171548535,1528,1528,1528,1528,0
|
|
20240405,134800,171548535,1528,1528,1528,1528,0
|
|
20240405,134700,171548535,1528,1528,1528,1528,0
|
|
20240405,134600,171548535,1528,1528,1528,1528,0
|
|
20240405,134500,171548535,1528,1528,1528,1528,0
|
|
20240405,134400,171548535,1528,1528,1528,1528,0
|
|
20240405,134300,171548535,1528,1528,1528,1528,0
|
|
20240405,134200,171548535,1528,1530,1530,1528,1006
|
|
20240405,134100,170011261,1533,1533,1533,1533,0
|
|
20240405,134000,170011261,1533,1533,1533,1533,20
|
|
20240405,133900,169980601,1535,1535,1535,1535,0
|
|
20240405,133800,169980601,1535,1535,1535,1535,0
|
|
20240405,133700,169980601,1535,1535,1535,1535,0
|
|
20240405,133600,169980601,1535,1535,1535,1535,100
|
|
20240405,133500,169827101,1528,1528,1528,1528,0
|
|
20240405,133400,169827101,1528,1528,1528,1528,0
|
|
20240405,133300,169827101,1528,1528,1528,1528,0
|
|
20240405,133200,169827101,1528,1528,1528,1528,0
|
|
20240405,133100,169827101,1528,1528,1528,1528,0
|
|
20240405,133000,169827101,1528,1528,1528,1528,0
|
|
20240405,132900,169827101,1528,1528,1528,1528,0
|
|
20240405,132800,169827101,1528,1528,1528,1528,0
|
|
20240405,132700,169827101,1528,1528,1528,1528,0
|
|
20240405,132600,169827101,1528,1528,1528,1528,0
|
|
20240405,132500,169827101,1528,1528,1528,1528,5
|
|
20240405,132400,169819461,1528,1528,1528,1528,0
|
|
20240405,132300,169819461,1528,1528,1528,1528,0
|
|
20240405,132200,169819461,1528,1528,1528,1528,1500
|
|
20240405,132100,167527461,1528,1528,1528,1528,0
|
|
20240405,132000,167527461,1528,1528,1528,1528,0
|
|
20240405,131900,167527461,1528,1529,1529,1528,2822
|
|
20240405,131800,163215435,1528,1528,1528,1528,0
|
|
20240405,131700,163215435,1528,1528,1528,1528,0
|
|
20240405,131600,163215435,1528,1528,1528,1528,0
|
|
20240405,131500,163215435,1528,1528,1528,1528,0
|
|
20240405,131400,163215435,1528,1528,1528,1528,0
|
|
20240405,131300,163215435,1528,1528,1528,1528,0
|
|
20240405,131200,163215435,1528,1528,1528,1528,100
|
|
20240405,131100,163062635,1528,1528,1528,1528,0
|
|
20240405,131000,163062635,1528,1531,1531,1528,286
|
|
20240405,130900,162625447,1530,1530,1530,1530,0
|
|
20240405,130800,162625447,1530,1530,1530,1530,0
|
|
20240405,130700,162625447,1530,1530,1530,1530,0
|
|
20240405,130600,162625447,1530,1530,1530,1530,0
|
|
20240405,130500,162625447,1530,1530,1530,1530,0
|
|
20240405,130400,162625447,1530,1530,1530,1530,0
|
|
20240405,130300,162625447,1530,1530,1530,1530,1001
|
|
20240405,130200,161093917,1530,1530,1530,1530,0
|
|
20240405,130100,161093917,1530,1530,1530,1530,10
|
|
20240405,130000,161078617,1530,1530,1530,1530,0
|
|
20240405,125900,161078617,1530,1530,1530,1530,5
|
|
20240405,125800,161070967,1530,1530,1530,1530,220
|
|
20240405,125700,160734367,1530,1530,1530,1530,10
|
|
20240405,125600,160719067,1530,1530,1530,1530,0
|
|
20240405,125500,160719067,1530,1530,1530,1530,1000
|
|
20240405,125400,159189067,1535,1535,1535,1535,0
|
|
20240405,125300,159189067,1535,1535,1535,1535,14
|
|
20240405,125200,159167577,1535,1535,1535,1535,0
|
|
20240405,125100,159167577,1535,1535,1535,1535,0
|
|
20240405,125000,159167577,1535,1535,1535,1535,248
|
|
20240405,124900,158786897,1535,1535,1535,1535,0
|
|
20240405,124800,158786897,1535,1535,1535,1535,10
|
|
20240405,124700,158771547,1535,1535,1535,1535,2
|
|
20240405,124600,158768477,1535,1535,1535,1535,100
|
|
20240405,124500,158614977,1535,1535,1535,1535,1353
|
|
20240405,124400,156538122,1535,1535,1535,1535,0
|
|
20240405,124300,156538122,1535,1535,1535,1535,0
|
|
20240405,124200,156538122,1535,1535,1535,1535,0
|
|
20240405,124100,156538122,1535,1535,1535,1535,0
|
|
20240405,124000,156538122,1535,1535,1535,1535,10
|
|
20240405,123900,156522772,1535,1535,1535,1535,0
|
|
20240405,123800,156522772,1535,1535,1535,1535,0
|
|
20240405,123700,156522772,1535,1535,1535,1535,0
|
|
20240405,123600,156522772,1535,1535,1535,1535,0
|
|
20240405,123500,156522772,1535,1535,1535,1535,1000
|
|
20240405,123400,154987772,1535,1535,1535,1535,0
|
|
20240405,123300,154987772,1535,1535,1535,1535,0
|
|
20240405,123200,154987772,1535,1535,1535,1535,0
|
|
20240405,123100,154987772,1535,1535,1535,1535,0
|
|
20240405,123000,154987772,1535,1535,1535,1535,0
|
|
20240405,122900,154987772,1535,1535,1535,1535,13
|
|
20240405,122800,154967817,1535,1535,1535,1535,10
|
|
20240405,122700,154952467,1535,1535,1535,1535,0
|
|
20240405,122600,154952467,1535,1535,1535,1535,0
|
|
20240405,122500,154952467,1535,1535,1535,1535,0
|
|
20240405,122400,154952467,1535,1535,1535,1535,0
|
|
20240405,122300,154952467,1535,1535,1535,1535,200
|
|
20240405,122200,154645467,1530,1530,1530,1530,0
|
|
20240405,122100,154645467,1530,1530,1530,1530,195
|
|
20240405,122000,154347117,1535,1535,1535,1535,200
|
|
20240405,121900,154040117,1535,1535,1535,1535,110
|
|
20240405,121800,153871267,1535,1535,1535,1535,10
|
|
20240405,121700,153855917,1535,1535,1535,1535,0
|
|
20240405,121600,153855917,1535,1535,1535,1535,196
|
|
20240405,121500,153555057,1530,1530,1530,1530,0
|
|
20240405,121400,153555057,1530,1530,1530,1530,0
|
|
20240405,121300,153555057,1530,1530,1530,1530,0
|
|
20240405,121200,153555057,1530,1530,1530,1530,0
|
|
20240405,121100,153555057,1530,1530,1530,1530,0
|
|
20240405,121000,153555057,1530,1530,1530,1530,1053
|
|
20240405,120900,151943967,1537,1537,1537,1537,0
|
|
20240405,120800,151943967,1537,1537,1537,1537,0
|
|
20240405,120700,151943967,1537,1537,1537,1537,0
|
|
20240405,120600,151943967,1537,1537,1537,1537,0
|
|
20240405,120500,151943967,1537,1537,1537,1537,0
|
|
20240405,120400,151943967,1537,1537,1537,1537,0
|
|
20240405,120300,151943967,1537,1537,1537,1537,0
|
|
20240405,120200,151943967,1537,1537,1537,1537,0
|
|
20240405,120100,151943967,1537,1537,1537,1537,0
|
|
20240405,120000,151943967,1537,1537,1537,1537,0
|
|
20240405,115900,151943967,1537,1537,1537,1537,0
|
|
20240405,115800,151943967,1537,1537,1537,1537,0
|
|
20240405,115700,151943967,1537,1533,1537,1533,100
|
|
20240405,115600,151790551,1530,1530,1530,1530,0
|
|
20240405,115500,151790551,1530,1530,1530,1530,448
|
|
20240405,115400,151105111,1530,1530,1530,1530,0
|
|
20240405,115300,151105111,1530,1530,1530,1530,0
|
|
20240405,115200,151105111,1530,1530,1530,1530,0
|
|
20240405,115100,151105111,1530,1534,1534,1530,3037
|
|
20240405,115000,146458154,1534,1534,1534,1533,839
|
|
20240405,114900,145171141,1534,1534,1534,1534,0
|
|
20240405,114800,145171141,1534,1534,1534,1534,3
|
|
20240405,114700,145166539,1540,1540,1540,1540,0
|
|
20240405,114600,145166539,1540,1540,1540,1540,2
|
|
20240405,114500,145163459,1534,1534,1534,1534,0
|
|
20240405,114400,145163459,1534,1535,1535,1534,2500
|
|
20240405,114300,141327538,1535,1535,1535,1535,0
|
|
20240405,114200,141327538,1535,1535,1535,1535,0
|
|
20240405,114100,141327538,1535,1535,1535,1535,0
|
|
20240405,114000,141327538,1535,1540,1540,1535,1501
|
|
20240405,113900,139023498,1540,1540,1540,1540,388
|
|
20240405,113800,138425978,1540,1540,1540,1540,0
|
|
20240405,113700,138425978,1540,1540,1540,1540,125
|
|
20240405,113600,138233478,1549,1549,1549,1549,0
|
|
20240405,113500,138233478,1549,1549,1549,1549,0
|
|
20240405,113400,138233478,1549,1549,1549,1549,0
|
|
20240405,113300,138233478,1549,1549,1549,1549,0
|
|
20240405,113200,138233478,1549,1549,1549,1549,0
|
|
20240405,113100,138233478,1549,1549,1549,1549,0
|
|
20240405,113000,138233478,1549,1549,1549,1549,0
|
|
20240405,112900,138233478,1549,1549,1549,1549,0
|
|
20240405,112800,138233478,1549,1549,1549,1549,0
|
|
20240405,112700,138233478,1549,1549,1549,1549,0
|
|
20240405,112600,138233478,1549,1549,1549,1549,0
|
|
20240405,112500,138233478,1549,1549,1549,1549,0
|
|
20240405,112400,138233478,1549,1549,1549,1549,0
|
|
20240405,112300,138233478,1549,1549,1549,1549,0
|
|
20240405,112200,138233478,1549,1549,1549,1549,0
|
|
20240405,112100,138233478,1549,1545,1549,1545,2153
|
|
20240405,112000,134903941,1544,1544,1544,1544,135
|
|
20240405,111900,134695501,1544,1544,1544,1544,0
|
|
20240405,111800,134695501,1544,1544,1544,1544,2
|
|
20240405,111700,134692413,1536,1536,1536,1536,0
|
|
20240405,111600,134692413,1536,1536,1536,1536,0
|
|
20240405,111500,134692413,1536,1539,1539,1536,1500
|
|
20240405,111400,132388362,1536,1544,1544,1536,528
|
|
20240405,111300,131574730,1544,1544,1544,1544,9
|
|
20240405,111200,131560834,1535,1535,1535,1535,0
|
|
20240405,111100,131560834,1535,1535,1535,1535,0
|
|
20240405,111000,131560834,1535,1535,1535,1535,0
|
|
20240405,110900,131560834,1535,1535,1535,1535,3000
|
|
20240405,110800,126955834,1540,1540,1540,1540,1000
|
|
20240405,110700,125415834,1547,1547,1547,1547,0
|
|
20240405,110600,125415834,1547,1547,1547,1547,0
|
|
20240405,110500,125415834,1547,1547,1547,1547,0
|
|
20240405,110400,125415834,1547,1547,1547,1547,0
|
|
20240405,110300,125415834,1547,1547,1547,1547,0
|
|
20240405,110200,125415834,1547,1547,1547,1547,0
|
|
20240405,110100,125415834,1547,1547,1547,1547,0
|
|
20240405,110000,125415834,1547,1547,1547,1547,0
|
|
20240405,105900,125415834,1547,1547,1547,1547,0
|
|
20240405,105800,125415834,1547,1547,1547,1547,0
|
|
20240405,105700,125415834,1547,1542,1547,1542,500
|
|
20240405,105600,124644409,1535,1535,1535,1535,523
|
|
20240405,105500,123841604,1535,1536,1536,1535,4294
|
|
20240405,105400,117249814,1536,1536,1536,1536,0
|
|
20240405,105300,117249814,1536,1536,1536,1536,1660
|
|
20240405,105200,114700054,1543,1543,1543,1543,0
|
|
20240405,105100,114700054,1543,1538,1543,1537,3944
|
|
20240405,105000,108637284,1539,1539,1539,1539,10
|
|
20240405,104900,108621894,1539,1539,1539,1539,0
|
|
20240405,104800,108621894,1539,1539,1539,1539,10
|
|
20240405,104700,108606504,1540,1540,1540,1540,80
|
|
20240405,104600,108483304,1545,1545,1545,1545,0
|
|
20240405,104500,108483304,1545,1545,1545,1545,1
|
|
20240405,104400,108481759,1549,1549,1549,1549,0
|
|
20240405,104300,108481759,1549,1549,1549,1549,1
|
|
20240405,104200,108480210,1551,1551,1551,1551,0
|
|
20240405,104100,108480210,1551,1551,1551,1551,0
|
|
20240405,104000,108480210,1551,1551,1551,1551,0
|
|
20240405,103900,108480210,1551,1551,1551,1551,0
|
|
20240405,103800,108480210,1551,1550,1551,1550,452
|
|
20240405,103700,107779488,1551,1551,1551,1551,0
|
|
20240405,103600,107779488,1551,1551,1551,1551,0
|
|
20240405,103500,107779488,1551,1551,1551,1551,0
|
|
20240405,103400,107779488,1551,1551,1551,1551,0
|
|
20240405,103300,107779488,1551,1551,1551,1551,55
|
|
20240405,103200,107694183,1551,1551,1551,1551,205
|
|
20240405,103100,107376228,1551,1551,1551,1551,0
|
|
20240405,103000,107376228,1551,1551,1551,1551,108
|
|
20240405,102900,107208720,1552,1551,1552,1551,156
|
|
20240405,102800,106966710,1537,1537,1537,1537,0
|
|
20240405,102700,106966710,1537,1537,1537,1537,0
|
|
20240405,102600,106966710,1537,1537,1537,1537,0
|
|
20240405,102500,106966710,1537,1537,1537,1537,0
|
|
20240405,102400,106966710,1537,1537,1537,1537,0
|
|
20240405,102300,106966710,1537,1537,1537,1537,0
|
|
20240405,102200,106966710,1537,1537,1537,1537,0
|
|
20240405,102100,106966710,1537,1537,1537,1537,3
|
|
20240405,102000,106962099,1538,1538,1538,1538,1674
|
|
20240405,101900,104387487,1538,1538,1538,1538,0
|
|
20240405,101800,104387487,1538,1538,1538,1538,0
|
|
20240405,101700,104387487,1538,1538,1538,1538,1
|
|
20240405,101600,104385949,1539,1539,1539,1539,0
|
|
20240405,101500,104385949,1539,1539,1539,1539,0
|
|
20240405,101400,104385949,1539,1539,1539,1539,80
|
|
20240405,101300,104262829,1539,1539,1539,1539,0
|
|
20240405,101200,104262829,1539,1539,1539,1539,0
|
|
20240405,101100,104262829,1539,1538,1539,1538,3071
|
|
20240405,101000,99536631,1539,1539,1539,1539,506
|
|
20240405,100900,98757897,1539,1539,1539,1539,994
|
|
20240405,100800,97228131,1539,1539,1539,1539,0
|
|
20240405,100700,97228131,1539,1539,1539,1539,0
|
|
20240405,100600,97228131,1539,1539,1539,1539,0
|
|
20240405,100500,97228131,1539,1539,1539,1539,0
|
|
20240405,100400,97228131,1539,1539,1539,1539,1
|
|
20240405,100300,97226592,1554,1554,1554,1554,1
|
|
20240405,100200,97225038,1552,1552,1552,1552,1
|
|
20240405,100100,97223486,1554,1551,1554,1551,46
|
|
20240405,100000,97152121,1551,1551,1551,1551,1
|
|
20240405,095900,97150570,1552,1552,1552,1535,4965
|
|
20240405,095800,89522528,1552,1549,1552,1549,970
|
|
20240405,095700,88018740,1550,1549,1550,1549,11
|
|
20240405,095600,88001700,1550,1550,1550,1550,0
|
|
20240405,095500,88001700,1550,1550,1550,1550,3
|
|
20240405,095400,87997050,1539,1541,1541,1539,2561
|
|
20240405,095300,84053681,1554,1554,1554,1554,0
|
|
20240405,095200,84053681,1554,1554,1554,1554,0
|
|
20240405,095100,84053681,1554,1554,1554,1554,0
|
|
20240405,095000,84053681,1554,1554,1554,1554,20
|
|
20240405,094900,84022601,1554,1554,1554,1554,10
|
|
20240405,094800,84007061,1540,1544,1544,1540,2000
|
|
20240405,094700,80924499,1558,1544,1558,1544,2566
|
|
20240405,094600,76952451,1542,1542,1542,1542,0
|
|
20240405,094500,76952451,1542,1542,1542,1542,0
|
|
20240405,094400,76952451,1542,1556,1558,1542,1922
|
|
20240405,094300,73960708,1540,1541,1541,1540,9849
|
|
20240405,094200,58792148,1541,1541,1541,1541,3440
|
|
20240405,094100,53491108,1541,1541,1541,1541,0
|
|
20240405,094000,53491108,1541,1542,1542,1541,5000
|
|
20240405,093900,45783227,1553,1553,1553,1553,0
|
|
20240405,093800,45783227,1553,1553,1553,1553,245
|
|
20240405,093700,45402742,1540,1540,1540,1540,400
|
|
20240405,093600,44786742,1535,1535,1535,1535,1
|
|
20240405,093500,44785207,1535,1535,1535,1535,190
|
|
20240405,093400,44493557,1535,1538,1538,1528,4778
|
|
20240405,093300,37161531,1538,1557,1558,1538,7966
|
|
20240405,093200,24875898,1548,1549,1549,1548,2942
|
|
20240405,093100,20321681,1559,1559,1559,1559,31
|
|
20240405,093000,20273352,1559,1559,1559,1559,0
|
|
20240405,092900,20273352,1559,1559,1559,1559,3
|
|
20240405,092800,20268675,1559,1559,1559,1559,0
|
|
20240405,092700,20268675,1559,1559,1559,1559,0
|
|
20240405,092600,20268675,1559,1559,1559,1559,500
|
|
20240405,092500,19489175,1559,1559,1559,1559,0
|
|
20240405,092400,19489175,1559,1559,1559,1559,0
|
|
20240405,092300,19489175,1559,1559,1559,1559,0
|
|
20240405,092200,19489175,1559,1559,1559,1559,0
|
|
20240405,092100,19489175,1559,1559,1559,1559,0
|
|
20240405,092000,19489175,1559,1559,1559,1559,0
|
|
20240405,091900,19489175,1559,1559,1559,1559,0
|
|
20240405,091800,19489175,1559,1559,1559,1559,100
|
|
20240405,091700,19333275,1560,1560,1560,1560,0
|
|
20240405,091600,19333275,1560,1560,1560,1560,0
|
|
20240405,091500,19333275,1560,1560,1560,1560,0
|
|
20240405,091400,19333275,1560,1545,1560,1545,1293
|
|
20240405,091300,17332309,1546,1547,1547,1546,190
|
|
20240405,091200,17038567,1547,1547,1547,1547,0
|
|
20240405,091100,17038567,1547,1548,1548,1547,5512
|
|
20240405,091000,8511316,1560,1560,1560,1560,17
|
|
20240405,090900,8484796,1560,1560,1560,1560,1
|
|
20240405,090800,8483236,1560,1555,1560,1555,510
|
|
20240405,090700,7690136,1560,1560,1560,1560,2
|
|
20240405,090600,7687016,1546,1546,1546,1546,0
|
|
20240405,090500,7687016,1546,1546,1546,1546,0
|
|
20240405,090400,7687016,1546,1546,1546,1546,203
|
|
20240405,090300,7373178,1547,1547,1547,1547,1000
|
|
20240405,090200,5826178,1547,1547,1547,1547,0
|
|
20240405,090100,5826178,1547,1547,1547,1547,6
|
|
20240405,090000,5816896,1552,1552,1552,1552,3748
|