597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185400,360851236,1480,1480,1480,1480,10440
|
|
20240409,185300,360851236,1480,1480,1480,1480,0
|
|
20240409,185200,360851236,1480,1480,1480,1480,0
|
|
20240409,185100,360851236,1480,1480,1480,1480,0
|
|
20240409,185000,360851236,1480,1480,1480,1480,0
|
|
20240409,184900,360851236,1480,1480,1480,1480,0
|
|
20240409,184800,360851236,1480,1480,1480,1480,0
|
|
20240409,184700,360851236,1480,1480,1480,1480,0
|
|
20240409,184600,360851236,1480,1480,1480,1480,0
|
|
20240409,184500,360851236,1480,1480,1480,1480,0
|
|
20240409,184400,360851236,1480,1480,1480,1480,0
|
|
20240409,184300,360851236,1480,1480,1480,1480,0
|
|
20240409,184200,360851236,1480,1480,1480,1480,0
|
|
20240409,184100,360851236,1480,1480,1480,1480,0
|
|
20240409,184000,360851236,1480,1480,1480,1480,0
|
|
20240409,183900,360851236,1480,1480,1480,1480,0
|
|
20240409,183800,360851236,1480,1480,1480,1480,0
|
|
20240409,183700,360851236,1480,1480,1480,1480,0
|
|
20240409,183600,360851236,1480,1480,1480,1480,0
|
|
20240409,183500,360851236,1480,1480,1480,1480,0
|
|
20240409,183400,360851236,1480,1480,1480,1480,0
|
|
20240409,183300,360851236,1480,1480,1480,1480,0
|
|
20240409,183200,360851236,1480,1480,1480,1480,0
|
|
20240409,183100,360851236,1480,1480,1480,1480,0
|
|
20240409,183000,360851236,1480,1480,1480,1480,0
|
|
20240409,182900,360851236,1480,1480,1480,1480,0
|
|
20240409,182800,360851236,1480,1480,1480,1480,0
|
|
20240409,182700,360851236,1480,1480,1480,1480,0
|
|
20240409,182600,360851236,1480,1480,1480,1480,0
|
|
20240409,182500,360851236,1480,1480,1480,1480,0
|
|
20240409,182400,360851236,1480,1480,1480,1480,10440
|
|
20240409,182300,360851236,1480,1480,1480,1480,0
|
|
20240409,182200,360851236,1480,1480,1480,1480,0
|
|
20240409,182100,360851236,1480,1480,1480,1480,0
|
|
20240409,182000,360851236,1480,1480,1480,1480,0
|
|
20240409,181900,360851236,1480,1480,1480,1480,0
|
|
20240409,181800,360851236,1480,1480,1480,1480,0
|
|
20240409,181700,360851236,1480,1480,1480,1480,0
|
|
20240409,181600,360851236,1480,1480,1480,1480,0
|
|
20240409,181500,360851236,1480,1480,1480,1480,0
|
|
20240409,181400,360851236,1480,1480,1480,1480,0
|
|
20240409,181300,360851236,1480,1480,1480,1480,0
|
|
20240409,181200,360851236,1480,1480,1480,1480,0
|
|
20240409,181100,360851236,1480,1480,1480,1480,0
|
|
20240409,181000,360851236,1480,1480,1480,1480,0
|
|
20240409,180900,360851236,1480,1480,1480,1480,0
|
|
20240409,180800,360851236,1480,1480,1480,1480,0
|
|
20240409,180700,360851236,1480,1480,1480,1480,0
|
|
20240409,180600,360851236,1480,1480,1480,1480,0
|
|
20240409,180500,360851236,1480,1480,1480,1480,0
|
|
20240409,180400,360851236,1480,1480,1480,1480,0
|
|
20240409,180300,360851236,1480,1480,1480,1480,0
|
|
20240409,180200,360851236,1480,1480,1480,1480,0
|
|
20240409,180100,360851236,1480,1480,1480,1480,0
|
|
20240409,180000,360851236,1480,1480,1480,1480,0
|
|
20240409,175900,360851236,1480,1480,1480,1480,0
|
|
20240409,175800,360851236,1480,1480,1480,1480,0
|
|
20240409,175700,360851236,1480,1480,1480,1480,0
|
|
20240409,175600,360851236,1480,1480,1480,1480,0
|
|
20240409,175500,360851236,1480,1480,1480,1480,0
|
|
20240409,175400,360851236,1480,1480,1480,1480,10440
|
|
20240409,175300,360851236,1480,1480,1480,1480,0
|
|
20240409,175200,360851236,1480,1480,1480,1480,0
|
|
20240409,175100,360851236,1480,1480,1480,1480,0
|
|
20240409,175000,360851236,1480,1480,1480,1480,0
|
|
20240409,174900,360851236,1480,1480,1480,1480,0
|
|
20240409,174800,360851236,1480,1480,1480,1480,0
|
|
20240409,174700,360851236,1480,1480,1480,1480,0
|
|
20240409,174600,360851236,1480,1480,1480,1480,0
|
|
20240409,174500,360851236,1480,1480,1480,1480,0
|
|
20240409,174400,360851236,1480,1480,1480,1480,0
|
|
20240409,174300,360851236,1480,1480,1480,1480,0
|
|
20240409,174200,360851236,1480,1480,1480,1480,0
|
|
20240409,174100,360851236,1480,1480,1480,1480,0
|
|
20240409,174000,360851236,1480,1480,1480,1480,0
|
|
20240409,173900,360851236,1480,1480,1480,1480,0
|
|
20240409,173800,360851236,1480,1480,1480,1480,0
|
|
20240409,173700,360851236,1480,1480,1480,1480,0
|
|
20240409,173600,360851236,1480,1480,1480,1480,0
|
|
20240409,173500,360851236,1480,1480,1480,1480,0
|
|
20240409,173400,360851236,1480,1480,1480,1480,0
|
|
20240409,173300,360851236,1480,1480,1480,1480,0
|
|
20240409,173200,360851236,1480,1480,1480,1480,0
|
|
20240409,173100,360851236,1480,1480,1480,1480,0
|
|
20240409,173000,360851236,1480,1480,1480,1480,0
|
|
20240409,172900,360851236,1480,1480,1480,1480,0
|
|
20240409,172800,360851236,1480,1480,1480,1480,0
|
|
20240409,172700,360851236,1480,1480,1480,1480,0
|
|
20240409,172600,360851236,1480,1480,1480,1480,0
|
|
20240409,172500,360851236,1480,1480,1480,1480,0
|
|
20240409,172400,360851236,1480,1480,1480,1480,10440
|
|
20240409,172300,360851236,1480,1480,1480,1480,0
|
|
20240409,172200,360851236,1480,1480,1480,1480,0
|
|
20240409,172100,360851236,1480,1480,1480,1480,0
|
|
20240409,172000,360851236,1480,1480,1480,1480,0
|
|
20240409,171900,360851236,1480,1480,1480,1480,0
|
|
20240409,171800,360851236,1480,1480,1480,1480,0
|
|
20240409,171700,360851236,1480,1480,1480,1480,0
|
|
20240409,171600,360851236,1480,1480,1480,1480,0
|
|
20240409,171500,360851236,1480,1480,1480,1480,0
|
|
20240409,171400,360851236,1480,1480,1480,1480,0
|
|
20240409,171300,360851236,1480,1480,1480,1480,0
|
|
20240409,171200,360851236,1480,1480,1480,1480,0
|
|
20240409,171100,360851236,1480,1480,1480,1480,0
|
|
20240409,171000,360851236,1480,1480,1480,1480,0
|
|
20240409,170900,360851236,1480,1480,1480,1480,0
|
|
20240409,170800,360851236,1480,1480,1480,1480,0
|
|
20240409,170700,360851236,1480,1480,1480,1480,0
|
|
20240409,170600,360851236,1480,1480,1480,1480,0
|
|
20240409,170500,360851236,1480,1480,1480,1480,0
|
|
20240409,170400,360851236,1480,1480,1480,1480,0
|
|
20240409,170300,360851236,1480,1480,1480,1480,0
|
|
20240409,170200,360851236,1480,1480,1480,1480,0
|
|
20240409,170100,360851236,1480,1480,1480,1480,0
|
|
20240409,170000,360851236,1480,1480,1480,1480,0
|
|
20240409,165900,360851236,1480,1480,1480,1480,0
|
|
20240409,165800,360851236,1480,1480,1480,1480,0
|
|
20240409,165700,360851236,1480,1480,1480,1480,0
|
|
20240409,165600,360851236,1480,1480,1480,1480,0
|
|
20240409,165500,360851236,1480,1480,1480,1480,0
|
|
20240409,165400,360851236,1480,1480,1480,1480,10440
|
|
20240409,165300,360851236,1480,1480,1480,1480,0
|
|
20240409,165200,360851236,1480,1480,1480,1480,0
|
|
20240409,165100,360851236,1480,1480,1480,1480,0
|
|
20240409,165000,360851236,1480,1480,1480,1480,0
|
|
20240409,164900,360851236,1480,1480,1480,1480,0
|
|
20240409,164800,360851236,1480,1480,1480,1480,0
|
|
20240409,164700,360851236,1480,1480,1480,1480,0
|
|
20240409,164600,360851236,1480,1480,1480,1480,0
|
|
20240409,164500,360851236,1480,1480,1480,1480,0
|
|
20240409,164400,360851236,1480,1480,1480,1480,0
|
|
20240409,164300,360851236,1480,1480,1480,1480,0
|
|
20240409,164200,360851236,1480,1480,1480,1480,0
|
|
20240409,164100,360851236,1480,1480,1480,1480,0
|
|
20240409,164000,360851236,1480,1480,1480,1480,0
|
|
20240409,163900,360851236,1480,1480,1480,1480,0
|
|
20240409,163800,360851236,1480,1480,1480,1480,0
|
|
20240409,163700,360851236,1480,1480,1480,1480,0
|
|
20240409,163600,360851236,1480,1480,1480,1480,0
|
|
20240409,163500,360851236,1480,1480,1480,1480,0
|
|
20240409,163400,360851236,1480,1480,1480,1480,0
|
|
20240409,163300,360851236,1480,1480,1480,1480,0
|
|
20240409,163200,360851236,1480,1480,1480,1480,0
|
|
20240409,163100,360851236,1480,1480,1480,1480,0
|
|
20240409,163000,360851236,1480,1480,1480,1480,0
|
|
20240409,162900,360851236,1480,1480,1480,1480,0
|
|
20240409,162800,360851236,1480,1480,1480,1480,0
|
|
20240409,162700,360851236,1480,1480,1480,1480,0
|
|
20240409,162600,360851236,1480,1480,1480,1480,0
|
|
20240409,162500,360851236,1480,1480,1480,1480,0
|
|
20240409,162400,360851236,1480,1480,1480,1480,10440
|
|
20240409,162300,360851236,1480,1480,1480,1480,0
|
|
20240409,162200,360851236,1480,1480,1480,1480,0
|
|
20240409,162100,360851236,1480,1480,1480,1480,0
|
|
20240409,162000,360851236,1480,1480,1480,1480,0
|
|
20240409,161900,360851236,1480,1480,1480,1480,0
|
|
20240409,161800,360851236,1480,1480,1480,1480,0
|
|
20240409,161700,360851236,1480,1480,1480,1480,0
|
|
20240409,161600,360851236,1480,1480,1480,1480,0
|
|
20240409,161500,360851236,1480,1480,1480,1480,0
|
|
20240409,161400,360851236,1480,1480,1480,1480,0
|
|
20240409,161300,360851236,1480,1480,1480,1480,0
|
|
20240409,161200,360851236,1480,1480,1480,1480,0
|
|
20240409,161100,360851236,1480,1480,1480,1480,0
|
|
20240409,161000,360851236,1480,1480,1480,1480,0
|
|
20240409,160900,360851236,1480,1480,1480,1480,0
|
|
20240409,160800,360851236,1480,1480,1480,1480,0
|
|
20240409,160700,360851236,1480,1480,1480,1480,0
|
|
20240409,160600,360851236,1480,1480,1480,1480,0
|
|
20240409,160500,360851236,1480,1480,1480,1480,0
|
|
20240409,160400,360851236,1480,1480,1480,1480,0
|
|
20240409,160300,360851236,1480,1480,1480,1480,0
|
|
20240409,160200,360851236,1480,1480,1480,1480,0
|
|
20240409,160100,360851236,1480,1480,1480,1480,0
|
|
20240409,160000,360851236,1480,1480,1480,1480,0
|
|
20240409,155900,360851236,1480,1480,1480,1480,0
|
|
20240409,155800,360851236,1480,1480,1480,1480,0
|
|
20240409,155700,360851236,1480,1480,1480,1480,0
|
|
20240409,155600,360851236,1480,1480,1480,1480,0
|
|
20240409,155500,360851236,1480,1480,1480,1480,0
|
|
20240409,155400,360851236,1480,1480,1480,1480,10440
|
|
20240409,155300,360851236,1480,1480,1480,1480,0
|
|
20240409,155200,360851236,1480,1480,1480,1480,0
|
|
20240409,155100,360851236,1480,1480,1480,1480,0
|
|
20240409,155000,360851236,1480,1480,1480,1480,0
|
|
20240409,154900,360851236,1480,1480,1480,1480,0
|
|
20240409,154800,360851236,1480,1480,1480,1480,0
|
|
20240409,154700,360851236,1480,1480,1480,1480,0
|
|
20240409,154600,360851236,1480,1480,1480,1480,0
|
|
20240409,154500,360851236,1480,1480,1480,1480,0
|
|
20240409,154400,360851236,1480,1480,1480,1480,0
|
|
20240409,154300,360851236,1480,1480,1480,1480,0
|
|
20240409,154200,360851236,1480,1480,1480,1480,0
|
|
20240409,154100,360851236,1480,1480,1480,1480,0
|
|
20240409,154000,360851236,1480,1480,1480,1480,0
|
|
20240409,153900,360851236,1480,1480,1480,1480,0
|
|
20240409,153800,360851236,1480,1480,1480,1480,0
|
|
20240409,153700,360851236,1480,1480,1480,1480,0
|
|
20240409,153600,360851236,1480,1480,1480,1480,0
|
|
20240409,153500,360851236,1480,1480,1480,1480,0
|
|
20240409,153400,360851236,1480,1480,1480,1480,0
|
|
20240409,153300,360851236,1480,1480,1480,1480,0
|
|
20240409,153200,360851236,1480,1480,1480,1480,0
|
|
20240409,153100,360851236,1480,1480,1480,1480,0
|
|
20240409,153000,360851236,1480,1480,1480,1480,10440
|
|
20240409,152900,345400036,1490,1490,1490,1490,0
|
|
20240409,152800,345400036,1490,1490,1490,1490,0
|
|
20240409,152700,345400036,1490,1490,1490,1490,0
|
|
20240409,152600,345400036,1490,1490,1490,1490,0
|
|
20240409,152500,345400036,1490,1490,1490,1490,0
|
|
20240409,152400,345400036,1490,1490,1490,1490,0
|
|
20240409,152300,345400036,1490,1490,1490,1490,0
|
|
20240409,152200,345400036,1490,1490,1490,1490,0
|
|
20240409,152100,345400036,1490,1490,1490,1490,0
|
|
20240409,152000,345400036,1490,1490,1490,1490,0
|
|
20240409,151900,345400036,1490,1490,1490,1490,1645
|
|
20240409,151800,342948986,1491,1489,1491,1489,2351
|
|
20240409,151700,339445316,1489,1489,1489,1489,55
|
|
20240409,151600,339363421,1485,1485,1489,1485,2709
|
|
20240409,151500,335330935,1485,1484,1485,1484,2002
|
|
20240409,151400,332359022,1480,1480,1480,1480,5
|
|
20240409,151300,332351622,1484,1484,1484,1484,160
|
|
20240409,151200,332114182,1474,1474,1474,1474,0
|
|
20240409,151100,332114182,1474,1474,1474,1474,0
|
|
20240409,151000,332114182,1474,1484,1484,1474,3300
|
|
20240409,150900,327247560,1484,1483,1484,1483,235
|
|
20240409,150800,326898855,1483,1483,1483,1483,15
|
|
20240409,150700,326876610,1483,1483,1483,1483,35
|
|
20240409,150600,326824705,1483,1483,1483,1483,0
|
|
20240409,150500,326824705,1483,1483,1483,1483,5
|
|
20240409,150400,326817290,1483,1483,1483,1483,0
|
|
20240409,150300,326817290,1483,1483,1483,1483,5
|
|
20240409,150200,326809875,1484,1484,1484,1484,0
|
|
20240409,150100,326809875,1484,1484,1484,1484,31
|
|
20240409,150000,326763871,1477,1477,1477,1477,1600
|
|
20240409,145900,324400671,1477,1479,1479,1477,500
|
|
20240409,145800,323662065,1480,1480,1480,1480,0
|
|
20240409,145700,323662065,1480,1480,1480,1480,1
|
|
20240409,145600,323660585,1480,1480,1480,1480,4
|
|
20240409,145500,323654665,1485,1485,1485,1485,0
|
|
20240409,145400,323654665,1485,1485,1485,1485,5
|
|
20240409,145300,323647240,1487,1487,1487,1487,0
|
|
20240409,145200,323647240,1487,1487,1487,1487,0
|
|
20240409,145100,323647240,1487,1487,1487,1487,0
|
|
20240409,145000,323647240,1487,1487,1487,1487,0
|
|
20240409,144900,323647240,1487,1487,1487,1487,4
|
|
20240409,144800,323641292,1487,1487,1487,1484,9
|
|
20240409,144700,323627924,1481,1482,1482,1481,9
|
|
20240409,144600,323614589,1487,1487,1487,1487,0
|
|
20240409,144500,323614589,1487,1488,1488,1487,15
|
|
20240409,144400,323592279,1483,1486,1486,1483,28
|
|
20240409,144300,323550715,1489,1479,1489,1479,600
|
|
20240409,144200,322662285,1479,1479,1479,1479,3
|
|
20240409,144100,322657848,1475,1475,1475,1475,0
|
|
20240409,144000,322657848,1475,1475,1475,1475,0
|
|
20240409,143900,322657848,1475,1475,1475,1475,0
|
|
20240409,143800,322657848,1475,1475,1475,1475,0
|
|
20240409,143700,322657848,1475,1475,1475,1475,389
|
|
20240409,143600,322084073,1475,1475,1475,1475,0
|
|
20240409,143500,322084073,1475,1475,1475,1475,1990
|
|
20240409,143400,319148823,1480,1480,1480,1480,0
|
|
20240409,143300,319148823,1480,1480,1480,1480,0
|
|
20240409,143200,319148823,1480,1480,1480,1480,0
|
|
20240409,143100,319148823,1480,1480,1480,1480,5
|
|
20240409,143000,319141423,1481,1481,1481,1481,0
|
|
20240409,142900,319141423,1481,1481,1481,1481,0
|
|
20240409,142800,319141423,1481,1481,1481,1481,0
|
|
20240409,142700,319141423,1481,1481,1481,1481,0
|
|
20240409,142600,319141423,1481,1481,1481,1481,0
|
|
20240409,142500,319141423,1481,1481,1481,1481,2000
|
|
20240409,142400,316179423,1481,1474,1481,1474,1136
|
|
20240409,142300,314504924,1474,1474,1474,1474,0
|
|
20240409,142200,314504924,1474,1475,1475,1474,1062
|
|
20240409,142100,312939531,1480,1480,1480,1480,0
|
|
20240409,142000,312939531,1480,1480,1480,1480,0
|
|
20240409,141900,312939531,1480,1480,1480,1480,0
|
|
20240409,141800,312939531,1480,1480,1480,1480,0
|
|
20240409,141700,312939531,1480,1480,1480,1480,0
|
|
20240409,141600,312939531,1480,1480,1480,1480,4
|
|
20240409,141500,312933611,1474,1474,1474,1474,0
|
|
20240409,141400,312933611,1474,1474,1474,1474,0
|
|
20240409,141300,312933611,1474,1474,1474,1474,0
|
|
20240409,141200,312933611,1474,1474,1474,1474,1000
|
|
20240409,141100,311459611,1481,1481,1481,1481,0
|
|
20240409,141000,311459611,1481,1483,1483,1474,4420
|
|
20240409,140900,304943985,1475,1483,1483,1475,1771
|
|
20240409,140800,302331712,1483,1483,1483,1483,0
|
|
20240409,140700,302331712,1483,1483,1483,1483,0
|
|
20240409,140600,302331712,1483,1483,1483,1483,0
|
|
20240409,140500,302331712,1483,1483,1483,1483,0
|
|
20240409,140400,302331712,1483,1483,1483,1483,0
|
|
20240409,140300,302331712,1483,1483,1483,1483,0
|
|
20240409,140200,302331712,1483,1483,1483,1483,0
|
|
20240409,140100,302331712,1483,1483,1483,1483,3
|
|
20240409,140000,302327263,1474,1474,1474,1474,0
|
|
20240409,135900,302327263,1474,1477,1477,1474,9870
|
|
20240409,135800,287773199,1475,1475,1475,1475,0
|
|
20240409,135700,287773199,1475,1475,1475,1475,0
|
|
20240409,135600,287773199,1475,1480,1480,1475,6683
|
|
20240409,135500,277912727,1490,1481,1490,1481,37
|
|
20240409,135400,277857894,1481,1481,1481,1481,0
|
|
20240409,135300,277857894,1481,1481,1481,1481,470
|
|
20240409,135200,277161824,1481,1481,1481,1481,977
|
|
20240409,135100,275714887,1490,1490,1490,1490,0
|
|
20240409,135000,275714887,1490,1490,1490,1490,0
|
|
20240409,134900,275714887,1490,1490,1490,1490,0
|
|
20240409,134800,275714887,1490,1490,1490,1490,0
|
|
20240409,134700,275714887,1490,1490,1490,1490,0
|
|
20240409,134600,275714887,1490,1490,1490,1490,0
|
|
20240409,134500,275714887,1490,1490,1490,1490,0
|
|
20240409,134400,275714887,1490,1490,1490,1490,0
|
|
20240409,134300,275714887,1490,1490,1490,1490,0
|
|
20240409,134200,275714887,1490,1490,1490,1490,0
|
|
20240409,134100,275714887,1490,1490,1490,1490,10
|
|
20240409,134000,275699987,1491,1481,1491,1481,10003
|
|
20240409,133900,260885514,1483,1483,1483,1483,0
|
|
20240409,133800,260885514,1483,1483,1483,1483,476
|
|
20240409,133700,260179606,1483,1483,1483,1483,1423
|
|
20240409,133600,258069297,1483,1483,1483,1483,22
|
|
20240409,133500,258036671,1491,1491,1491,1491,194
|
|
20240409,133400,257747417,1491,1491,1491,1491,1
|
|
20240409,133300,257745926,1491,1491,1491,1491,0
|
|
20240409,133200,257745926,1491,1491,1491,1491,0
|
|
20240409,133100,257745926,1491,1491,1491,1491,100
|
|
20240409,133000,257596826,1491,1491,1491,1491,0
|
|
20240409,132900,257596826,1491,1491,1491,1491,0
|
|
20240409,132800,257596826,1491,1491,1491,1491,0
|
|
20240409,132700,257596826,1491,1491,1491,1491,0
|
|
20240409,132600,257596826,1491,1491,1491,1491,102
|
|
20240409,132500,257444744,1492,1492,1492,1492,3
|
|
20240409,132400,257440268,1492,1492,1492,1492,0
|
|
20240409,132300,257440268,1492,1492,1492,1492,132
|
|
20240409,132200,257243324,1491,1491,1491,1491,0
|
|
20240409,132100,257243324,1491,1491,1491,1491,0
|
|
20240409,132000,257243324,1491,1491,1491,1491,0
|
|
20240409,131900,257243324,1491,1491,1491,1491,209
|
|
20240409,131800,256931705,1490,1490,1490,1490,0
|
|
20240409,131700,256931705,1490,1490,1490,1490,0
|
|
20240409,131600,256931705,1490,1490,1490,1490,352
|
|
20240409,131500,256407225,1490,1490,1490,1490,198
|
|
20240409,131400,256112205,1490,1490,1490,1490,0
|
|
20240409,131300,256112205,1490,1490,1490,1490,201
|
|
20240409,131200,255812715,1483,1483,1483,1483,0
|
|
20240409,131100,255812715,1483,1483,1483,1483,792
|
|
20240409,131000,254638179,1488,1488,1488,1488,10
|
|
20240409,130900,254623299,1489,1489,1489,1489,8
|
|
20240409,130800,254611387,1491,1491,1491,1491,0
|
|
20240409,130700,254611387,1491,1491,1491,1491,0
|
|
20240409,130600,254611387,1491,1490,1491,1490,302
|
|
20240409,130500,254161316,1490,1484,1490,1483,13009
|
|
20240409,130400,234868118,1490,1484,1490,1484,532
|
|
20240409,130300,234078618,1494,1494,1494,1494,0
|
|
20240409,130200,234078618,1494,1494,1494,1494,0
|
|
20240409,130100,234078618,1494,1494,1494,1494,5
|
|
20240409,130000,234071148,1485,1485,1485,1485,0
|
|
20240409,125900,234071148,1485,1485,1485,1485,0
|
|
20240409,125800,234071148,1485,1490,1490,1485,400
|
|
20240409,125700,233476228,1495,1495,1495,1495,0
|
|
20240409,125600,233476228,1495,1495,1495,1495,0
|
|
20240409,125500,233476228,1495,1495,1495,1495,0
|
|
20240409,125400,233476228,1495,1495,1495,1495,0
|
|
20240409,125300,233476228,1495,1495,1495,1495,1026
|
|
20240409,125200,231942358,1490,1490,1490,1490,0
|
|
20240409,125100,231942358,1490,1490,1490,1490,250
|
|
20240409,125000,231569858,1490,1490,1490,1490,0
|
|
20240409,124900,231569858,1490,1490,1490,1490,210
|
|
20240409,124800,231256958,1490,1490,1490,1490,0
|
|
20240409,124700,231256958,1490,1490,1490,1490,0
|
|
20240409,124600,231256958,1490,1490,1490,1490,10
|
|
20240409,124500,231242058,1490,1490,1490,1490,0
|
|
20240409,124400,231242058,1490,1483,1490,1483,505
|
|
20240409,124300,230493108,1484,1484,1484,1484,9188
|
|
20240409,124200,216858116,1490,1490,1490,1490,730
|
|
20240409,124100,215770416,1491,1491,1491,1490,5
|
|
20240409,124000,215762962,1490,1490,1490,1490,100
|
|
20240409,123900,215613962,1491,1491,1491,1491,0
|
|
20240409,123800,215613962,1491,1491,1491,1491,0
|
|
20240409,123700,215613962,1491,1491,1491,1491,0
|
|
20240409,123600,215613962,1491,1491,1491,1491,84
|
|
20240409,123500,215488718,1491,1491,1491,1491,0
|
|
20240409,123400,215488718,1491,1491,1491,1491,0
|
|
20240409,123300,215488718,1491,1491,1491,1491,0
|
|
20240409,123200,215488718,1491,1491,1491,1491,112
|
|
20240409,123100,215321726,1491,1491,1491,1491,0
|
|
20240409,123000,215321726,1491,1491,1491,1491,0
|
|
20240409,122900,215321726,1491,1485,1491,1484,4336
|
|
20240409,122800,208883736,1492,1492,1492,1492,15
|
|
20240409,122700,208861356,1492,1486,1494,1486,701
|
|
20240409,122600,207819650,1495,1495,1495,1495,2
|
|
20240409,122500,207816660,1487,1487,1487,1487,216
|
|
20240409,122400,207495468,1495,1495,1495,1495,0
|
|
20240409,122300,207495468,1495,1495,1495,1495,0
|
|
20240409,122200,207495468,1495,1494,1495,1494,7
|
|
20240409,122100,207485008,1492,1492,1495,1492,6
|
|
20240409,122000,207476053,1493,1493,1493,1493,1317
|
|
20240409,121900,205509772,1493,1493,1493,1493,0
|
|
20240409,121800,205509772,1493,1492,1493,1492,668
|
|
20240409,121700,204513115,1492,1492,1492,1492,5
|
|
20240409,121600,204505655,1492,1492,1492,1492,10
|
|
20240409,121500,204490735,1492,1484,1492,1484,2939
|
|
20240409,121400,200121764,1483,1474,1483,1474,1494
|
|
20240409,121300,197907413,1468,1468,1468,1468,0
|
|
20240409,121200,197907413,1468,1469,1469,1468,10000
|
|
20240409,121100,183227412,1468,1468,1468,1468,0
|
|
20240409,121000,183227412,1468,1468,1468,1468,0
|
|
20240409,120900,183227412,1468,1468,1468,1468,0
|
|
20240409,120800,183227412,1468,1468,1468,1468,0
|
|
20240409,120700,183227412,1468,1468,1468,1468,185
|
|
20240409,120600,182955832,1468,1470,1470,1468,3915
|
|
20240409,120500,177206570,1470,1470,1470,1470,0
|
|
20240409,120400,177206570,1470,1472,1485,1470,3010
|
|
20240409,120300,172780519,1472,1472,1472,1472,0
|
|
20240409,120200,172780519,1472,1472,1472,1472,0
|
|
20240409,120100,172780519,1472,1472,1472,1472,665
|
|
20240409,120000,171801639,1485,1485,1485,1485,0
|
|
20240409,115900,171801639,1485,1485,1485,1485,0
|
|
20240409,115800,171801639,1485,1485,1485,1485,1
|
|
20240409,115700,171800154,1485,1485,1485,1485,0
|
|
20240409,115600,171800154,1485,1485,1485,1485,0
|
|
20240409,115500,171800154,1485,1485,1485,1485,1
|
|
20240409,115400,171798669,1485,1477,1485,1477,137
|
|
20240409,115300,171596231,1477,1477,1477,1477,1
|
|
20240409,115200,171594754,1471,1471,1471,1471,0
|
|
20240409,115100,171594754,1471,1471,1477,1471,1419
|
|
20240409,115000,169507351,1471,1471,1472,1470,2270
|
|
20240409,114900,166167974,1471,1471,1471,1470,2508
|
|
20240409,114800,162480706,1472,1472,1472,1472,0
|
|
20240409,114700,162480706,1472,1472,1472,1472,1
|
|
20240409,114600,162479234,1472,1472,1472,1472,587
|
|
20240409,114500,161615170,1473,1473,1473,1473,44
|
|
20240409,114400,161550358,1472,1473,1473,1472,2367
|
|
20240409,114300,158065234,1474,1474,1474,1474,500
|
|
20240409,114200,157328234,1476,1476,1476,1476,0
|
|
20240409,114100,157328234,1476,1474,1476,1474,4033
|
|
20240409,114000,151381526,1474,1474,1474,1474,717
|
|
20240409,113900,150324668,1487,1487,1487,1474,402
|
|
20240409,113800,149732094,1474,1474,1474,1474,0
|
|
20240409,113700,149732094,1474,1474,1474,1474,1250
|
|
20240409,113600,147889594,1487,1487,1487,1487,16
|
|
20240409,113500,147865802,1487,1487,1487,1487,0
|
|
20240409,113400,147865802,1487,1487,1487,1487,0
|
|
20240409,113300,147865802,1487,1487,1487,1487,2
|
|
20240409,113200,147862828,1474,1474,1474,1474,360
|
|
20240409,113100,147332188,1487,1487,1487,1487,0
|
|
20240409,113000,147332188,1487,1487,1487,1487,0
|
|
20240409,112900,147332188,1487,1487,1487,1487,0
|
|
20240409,112800,147332188,1487,1480,1487,1480,100
|
|
20240409,112700,147183824,1487,1480,1487,1480,1500
|
|
20240409,112600,144963397,1480,1480,1480,1480,5
|
|
20240409,112500,144955997,1480,1480,1480,1480,0
|
|
20240409,112400,144955997,1480,1480,1480,1480,0
|
|
20240409,112300,144955997,1480,1480,1480,1480,0
|
|
20240409,112200,144955997,1480,1480,1480,1480,20
|
|
20240409,112100,144926397,1480,1480,1480,1480,0
|
|
20240409,112000,144926397,1480,1480,1480,1480,0
|
|
20240409,111900,144926397,1480,1480,1480,1480,0
|
|
20240409,111800,144926397,1480,1480,1480,1480,0
|
|
20240409,111700,144926397,1480,1480,1480,1480,0
|
|
20240409,111600,144926397,1480,1480,1480,1480,0
|
|
20240409,111500,144926397,1480,1480,1480,1480,3
|
|
20240409,111400,144921957,1478,1478,1478,1478,0
|
|
20240409,111300,144921957,1478,1478,1478,1478,899
|
|
20240409,111200,143593235,1478,1478,1478,1478,0
|
|
20240409,111100,143593235,1478,1478,1478,1478,101
|
|
20240409,111000,143443957,1467,1477,1477,1467,300
|
|
20240409,110900,143001968,1477,1478,1478,1477,71
|
|
20240409,110800,142897099,1478,1478,1478,1478,10
|
|
20240409,110700,142882319,1478,1485,1485,1478,2328
|
|
20240409,110600,139432470,1487,1488,1488,1487,1940
|
|
20240409,110500,136546911,1493,1493,1493,1493,0
|
|
20240409,110400,136546911,1493,1493,1493,1493,0
|
|
20240409,110300,136546911,1493,1493,1493,1493,2
|
|
20240409,110200,136543925,1493,1493,1493,1493,0
|
|
20240409,110100,136543925,1493,1493,1493,1493,0
|
|
20240409,110000,136543925,1493,1493,1493,1493,0
|
|
20240409,105900,136543925,1493,1493,1493,1493,0
|
|
20240409,105800,136543925,1493,1489,1493,1487,1507
|
|
20240409,105700,134301362,1493,1490,1493,1490,500
|
|
20240409,105600,133555918,1488,1488,1488,1488,0
|
|
20240409,105500,133555918,1488,1488,1488,1488,0
|
|
20240409,105400,133555918,1488,1490,1490,1488,187
|
|
20240409,105300,133277618,1490,1490,1490,1490,0
|
|
20240409,105200,133277618,1490,1493,1493,1490,2717
|
|
20240409,105100,129228548,1491,1491,1491,1491,0
|
|
20240409,105000,129228548,1491,1491,1491,1491,500
|
|
20240409,104900,128483048,1491,1492,1492,1491,200
|
|
20240409,104800,128184748,1493,1493,1493,1493,200
|
|
20240409,104700,127886148,1493,1493,1493,1493,0
|
|
20240409,104600,127886148,1493,1496,1496,1492,8398
|
|
20240409,104500,115344519,1499,1500,1500,1499,2
|
|
20240409,104400,115341520,1502,1502,1502,1502,4
|
|
20240409,104300,115335512,1502,1502,1502,1502,0
|
|
20240409,104200,115335512,1502,1502,1502,1502,3
|
|
20240409,104100,115331006,1500,1500,1500,1500,0
|
|
20240409,104000,115331006,1500,1500,1500,1500,0
|
|
20240409,103900,115331006,1500,1500,1500,1500,2500
|
|
20240409,103800,111581006,1495,1497,1497,1495,1500
|
|
20240409,103700,109337046,1497,1497,1497,1497,0
|
|
20240409,103600,109337046,1497,1497,1497,1497,3
|
|
20240409,103500,109332555,1502,1502,1502,1502,0
|
|
20240409,103400,109332555,1502,1502,1502,1502,13
|
|
20240409,103300,109313029,1502,1502,1502,1502,0
|
|
20240409,103200,109313029,1502,1502,1502,1502,2
|
|
20240409,103100,109310025,1497,1497,1497,1497,0
|
|
20240409,103000,109310025,1497,1497,1497,1497,0
|
|
20240409,102900,109310025,1497,1498,1498,1497,2294
|
|
20240409,102800,105874166,1499,1499,1499,1499,1791
|
|
20240409,102700,103189457,1505,1505,1505,1505,0
|
|
20240409,102600,103189457,1505,1505,1505,1505,1
|
|
20240409,102500,103187952,1500,1500,1500,1500,0
|
|
20240409,102400,103187952,1500,1500,1500,1500,300
|
|
20240409,102300,102737952,1500,1507,1507,1500,3368
|
|
20240409,102200,97684402,1507,1507,1507,1507,0
|
|
20240409,102100,97684402,1507,1507,1507,1507,0
|
|
20240409,102000,97684402,1507,1507,1507,1507,0
|
|
20240409,101900,97684402,1507,1507,1507,1507,0
|
|
20240409,101800,97684402,1507,1507,1507,1507,0
|
|
20240409,101700,97684402,1507,1507,1507,1507,0
|
|
20240409,101600,97684402,1507,1507,1507,1507,1
|
|
20240409,101500,97682895,1501,1501,1501,1501,0
|
|
20240409,101400,97682895,1501,1501,1501,1501,660
|
|
20240409,101300,96692235,1514,1514,1514,1514,0
|
|
20240409,101200,96692235,1514,1502,1514,1502,81
|
|
20240409,101100,96570537,1515,1515,1515,1515,0
|
|
20240409,101000,96570537,1515,1515,1515,1515,0
|
|
20240409,100900,96570537,1515,1506,1515,1506,210
|
|
20240409,100800,96253086,1506,1504,1506,1504,1694
|
|
20240409,100700,93702922,1506,1506,1506,1506,0
|
|
20240409,100600,93702922,1506,1507,1507,1506,1073
|
|
20240409,100500,92086694,1515,1515,1515,1515,0
|
|
20240409,100400,92086694,1515,1515,1515,1515,0
|
|
20240409,100300,92086694,1515,1515,1515,1515,0
|
|
20240409,100200,92086694,1515,1515,1515,1515,0
|
|
20240409,100100,92086694,1515,1515,1515,1515,1
|
|
20240409,100000,92085179,1518,1518,1518,1518,0
|
|
20240409,095900,92085179,1518,1518,1518,1518,0
|
|
20240409,095800,92085179,1518,1518,1518,1518,0
|
|
20240409,095700,92085179,1518,1518,1518,1518,2
|
|
20240409,095600,92082143,1518,1513,1518,1513,284
|
|
20240409,095500,91651081,1513,1513,1513,1513,0
|
|
20240409,095400,91651081,1513,1505,1513,1505,18024
|
|
20240409,095300,64469160,1505,1501,1505,1501,608
|
|
20240409,095200,63556464,1505,1505,1505,1505,2
|
|
20240409,095100,63553454,1501,1501,1501,1501,0
|
|
20240409,095000,63553454,1501,1501,1501,1501,0
|
|
20240409,094900,63553454,1501,1500,1501,1499,12410
|
|
20240409,094800,44936280,1500,1501,1501,1500,107
|
|
20240409,094700,44775703,1500,1501,1501,1500,1383
|
|
20240409,094600,42700830,1501,1501,1501,1501,1514
|
|
20240409,094500,40428316,1505,1505,1505,1501,1021
|
|
20240409,094400,38895701,1506,1506,1506,1506,0
|
|
20240409,094300,38895701,1506,1506,1506,1506,0
|
|
20240409,094200,38895701,1506,1506,1506,1506,0
|
|
20240409,094100,38895701,1506,1506,1506,1506,0
|
|
20240409,094000,38895701,1506,1506,1506,1506,0
|
|
20240409,093900,38895701,1506,1506,1506,1506,0
|
|
20240409,093800,38895701,1506,1505,1506,1505,30
|
|
20240409,093700,38850541,1502,1502,1502,1502,0
|
|
20240409,093600,38850541,1502,1502,1502,1502,0
|
|
20240409,093500,38850541,1502,1502,1502,1502,0
|
|
20240409,093400,38850541,1502,1502,1502,1502,220
|
|
20240409,093300,38520101,1500,1502,1502,1500,1050
|
|
20240409,093200,36944795,1505,1506,1506,1505,1153
|
|
20240409,093100,35208387,1506,1506,1506,1506,0
|
|
20240409,093000,35208387,1506,1506,1506,1506,0
|
|
20240409,092900,35208387,1506,1506,1506,1506,0
|
|
20240409,092800,35208387,1506,1506,1506,1506,0
|
|
20240409,092700,35208387,1506,1506,1506,1506,0
|
|
20240409,092600,35208387,1506,1501,1506,1501,56
|
|
20240409,092500,35124306,1501,1501,1501,1501,0
|
|
20240409,092400,35124306,1501,1501,1501,1501,20
|
|
20240409,092300,35094286,1506,1506,1506,1506,0
|
|
20240409,092200,35094286,1506,1506,1506,1506,1
|
|
20240409,092100,35092780,1506,1503,1506,1503,503
|
|
20240409,092000,34336398,1500,1500,1500,1500,66
|
|
20240409,091900,34237398,1499,1499,1499,1499,0
|
|
20240409,091800,34237398,1499,1499,1499,1499,0
|
|
20240409,091700,34237398,1499,1500,1500,1499,52
|
|
20240409,091600,34159448,1500,1500,1500,1500,219
|
|
20240409,091500,33830948,1502,1506,1506,1502,1198
|
|
20240409,091400,32031445,1502,1508,1508,1502,9212
|
|
20240409,091300,18149337,1509,1509,1509,1509,6
|
|
20240409,091200,18140283,1510,1510,1510,1510,11
|
|
20240409,091100,18123673,1510,1509,1510,1508,2074
|
|
20240409,091000,14991980,1509,1510,1510,1509,635
|
|
20240409,090900,14033235,1512,1513,1513,1512,9
|
|
20240409,090800,14019626,1514,1514,1514,1514,16
|
|
20240409,090700,13995402,1510,1510,1510,1510,470
|
|
20240409,090600,13285702,1510,1510,1510,1510,30
|
|
20240409,090500,13240402,1510,1510,1510,1510,976
|
|
20240409,090400,11766642,1510,1530,1530,1510,1032
|
|
20240409,090300,10208162,1530,1512,1530,1511,268
|
|
20240409,090200,9802689,1536,1536,1536,1536,40
|
|
20240409,090100,9741249,1548,1510,1548,1509,3002
|
|
20240409,090000,5208192,1507,1507,1507,1507,3456
|