597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185400,282101040,1420,1420,1420,1420,6148
|
|
20240417,185300,282101040,1420,1420,1420,1420,0
|
|
20240417,185200,282101040,1420,1420,1420,1420,0
|
|
20240417,185100,282101040,1420,1420,1420,1420,0
|
|
20240417,185000,282101040,1420,1420,1420,1420,0
|
|
20240417,184900,282101040,1420,1420,1420,1420,0
|
|
20240417,184800,282101040,1420,1420,1420,1420,0
|
|
20240417,184700,282101040,1420,1420,1420,1420,0
|
|
20240417,184600,282101040,1420,1420,1420,1420,0
|
|
20240417,184500,282101040,1420,1420,1420,1420,0
|
|
20240417,184400,282101040,1420,1420,1420,1420,0
|
|
20240417,184300,282101040,1420,1420,1420,1420,0
|
|
20240417,184200,282101040,1420,1420,1420,1420,0
|
|
20240417,184100,282101040,1420,1420,1420,1420,0
|
|
20240417,184000,282101040,1420,1420,1420,1420,0
|
|
20240417,183900,282101040,1420,1420,1420,1420,0
|
|
20240417,183800,282101040,1420,1420,1420,1420,0
|
|
20240417,183700,282101040,1420,1420,1420,1420,0
|
|
20240417,183600,282101040,1420,1420,1420,1420,0
|
|
20240417,183500,282101040,1420,1420,1420,1420,0
|
|
20240417,183400,282101040,1420,1420,1420,1420,0
|
|
20240417,183300,282101040,1420,1420,1420,1420,0
|
|
20240417,183200,282101040,1420,1420,1420,1420,0
|
|
20240417,183100,282101040,1420,1420,1420,1420,0
|
|
20240417,183000,282101040,1420,1420,1420,1420,0
|
|
20240417,182900,282101040,1420,1420,1420,1420,0
|
|
20240417,182800,282101040,1420,1420,1420,1420,0
|
|
20240417,182700,282101040,1420,1420,1420,1420,0
|
|
20240417,182600,282101040,1420,1420,1420,1420,0
|
|
20240417,182500,282101040,1420,1420,1420,1420,0
|
|
20240417,182400,282101040,1420,1420,1420,1420,6148
|
|
20240417,182300,282101040,1420,1420,1420,1420,0
|
|
20240417,182200,282101040,1420,1420,1420,1420,0
|
|
20240417,182100,282101040,1420,1420,1420,1420,0
|
|
20240417,182000,282101040,1420,1420,1420,1420,0
|
|
20240417,181900,282101040,1420,1420,1420,1420,0
|
|
20240417,181800,282101040,1420,1420,1420,1420,0
|
|
20240417,181700,282101040,1420,1420,1420,1420,0
|
|
20240417,181600,282101040,1420,1420,1420,1420,0
|
|
20240417,181500,282101040,1420,1420,1420,1420,0
|
|
20240417,181400,282101040,1420,1420,1420,1420,0
|
|
20240417,181300,282101040,1420,1420,1420,1420,0
|
|
20240417,181200,282101040,1420,1420,1420,1420,0
|
|
20240417,181100,282101040,1420,1420,1420,1420,0
|
|
20240417,181000,282101040,1420,1420,1420,1420,0
|
|
20240417,180900,282101040,1420,1420,1420,1420,0
|
|
20240417,180800,282101040,1420,1420,1420,1420,0
|
|
20240417,180700,282101040,1420,1420,1420,1420,0
|
|
20240417,180600,282101040,1420,1420,1420,1420,0
|
|
20240417,180500,282101040,1420,1420,1420,1420,0
|
|
20240417,180400,282101040,1420,1420,1420,1420,0
|
|
20240417,180300,282101040,1420,1420,1420,1420,0
|
|
20240417,180200,282101040,1420,1420,1420,1420,0
|
|
20240417,180100,282101040,1420,1420,1420,1420,0
|
|
20240417,180000,282101040,1420,1420,1420,1420,0
|
|
20240417,175900,282101040,1420,1420,1420,1420,0
|
|
20240417,175800,282101040,1420,1420,1420,1420,0
|
|
20240417,175700,282101040,1420,1420,1420,1420,0
|
|
20240417,175600,282101040,1420,1420,1420,1420,0
|
|
20240417,175500,282101040,1420,1420,1420,1420,0
|
|
20240417,175400,282101040,1420,1420,1420,1420,6148
|
|
20240417,175300,282101040,1420,1420,1420,1420,0
|
|
20240417,175200,282101040,1420,1420,1420,1420,0
|
|
20240417,175100,282101040,1420,1420,1420,1420,0
|
|
20240417,175000,282101040,1420,1420,1420,1420,0
|
|
20240417,174900,282101040,1420,1420,1420,1420,0
|
|
20240417,174800,282101040,1420,1420,1420,1420,0
|
|
20240417,174700,282101040,1420,1420,1420,1420,0
|
|
20240417,174600,282101040,1420,1420,1420,1420,0
|
|
20240417,174500,282101040,1420,1420,1420,1420,0
|
|
20240417,174400,282101040,1420,1420,1420,1420,0
|
|
20240417,174300,282101040,1420,1420,1420,1420,0
|
|
20240417,174200,282101040,1420,1420,1420,1420,0
|
|
20240417,174100,282101040,1420,1420,1420,1420,0
|
|
20240417,174000,282101040,1420,1420,1420,1420,0
|
|
20240417,173900,282101040,1420,1420,1420,1420,0
|
|
20240417,173800,282101040,1420,1420,1420,1420,0
|
|
20240417,173700,282101040,1420,1420,1420,1420,0
|
|
20240417,173600,282101040,1420,1420,1420,1420,0
|
|
20240417,173500,282101040,1420,1420,1420,1420,0
|
|
20240417,173400,282101040,1420,1420,1420,1420,0
|
|
20240417,173300,282101040,1420,1420,1420,1420,0
|
|
20240417,173200,282101040,1420,1420,1420,1420,0
|
|
20240417,173100,282101040,1420,1420,1420,1420,0
|
|
20240417,173000,282101040,1420,1420,1420,1420,0
|
|
20240417,172900,282101040,1420,1420,1420,1420,0
|
|
20240417,172800,282101040,1420,1420,1420,1420,0
|
|
20240417,172700,282101040,1420,1420,1420,1420,0
|
|
20240417,172600,282101040,1420,1420,1420,1420,0
|
|
20240417,172500,282101040,1420,1420,1420,1420,0
|
|
20240417,172400,282101040,1420,1420,1420,1420,6148
|
|
20240417,172300,282101040,1420,1420,1420,1420,0
|
|
20240417,172200,282101040,1420,1420,1420,1420,0
|
|
20240417,172100,282101040,1420,1420,1420,1420,0
|
|
20240417,172000,282101040,1420,1420,1420,1420,0
|
|
20240417,171900,282101040,1420,1420,1420,1420,0
|
|
20240417,171800,282101040,1420,1420,1420,1420,0
|
|
20240417,171700,282101040,1420,1420,1420,1420,0
|
|
20240417,171600,282101040,1420,1420,1420,1420,0
|
|
20240417,171500,282101040,1420,1420,1420,1420,0
|
|
20240417,171400,282101040,1420,1420,1420,1420,0
|
|
20240417,171300,282101040,1420,1420,1420,1420,0
|
|
20240417,171200,282101040,1420,1420,1420,1420,0
|
|
20240417,171100,282101040,1420,1420,1420,1420,0
|
|
20240417,171000,282101040,1420,1420,1420,1420,0
|
|
20240417,170900,282101040,1420,1420,1420,1420,0
|
|
20240417,170800,282101040,1420,1420,1420,1420,0
|
|
20240417,170700,282101040,1420,1420,1420,1420,0
|
|
20240417,170600,282101040,1420,1420,1420,1420,0
|
|
20240417,170500,282101040,1420,1420,1420,1420,0
|
|
20240417,170400,282101040,1420,1420,1420,1420,0
|
|
20240417,170300,282101040,1420,1420,1420,1420,0
|
|
20240417,170200,282101040,1420,1420,1420,1420,0
|
|
20240417,170100,282101040,1420,1420,1420,1420,0
|
|
20240417,170000,282101040,1420,1420,1420,1420,0
|
|
20240417,165900,282101040,1420,1420,1420,1420,0
|
|
20240417,165800,282101040,1420,1420,1420,1420,0
|
|
20240417,165700,282101040,1420,1420,1420,1420,0
|
|
20240417,165600,282101040,1420,1420,1420,1420,0
|
|
20240417,165500,282101040,1420,1420,1420,1420,0
|
|
20240417,165400,282101040,1420,1420,1420,1420,6148
|
|
20240417,165300,282101040,1420,1420,1420,1420,0
|
|
20240417,165200,282101040,1420,1420,1420,1420,0
|
|
20240417,165100,282101040,1420,1420,1420,1420,0
|
|
20240417,165000,282101040,1420,1420,1420,1420,0
|
|
20240417,164900,282101040,1420,1420,1420,1420,0
|
|
20240417,164800,282101040,1420,1420,1420,1420,0
|
|
20240417,164700,282101040,1420,1420,1420,1420,0
|
|
20240417,164600,282101040,1420,1420,1420,1420,0
|
|
20240417,164500,282101040,1420,1420,1420,1420,0
|
|
20240417,164400,282101040,1420,1420,1420,1420,0
|
|
20240417,164300,282101040,1420,1420,1420,1420,0
|
|
20240417,164200,282101040,1420,1420,1420,1420,0
|
|
20240417,164100,282101040,1420,1420,1420,1420,0
|
|
20240417,164000,282101040,1420,1420,1420,1420,0
|
|
20240417,163900,282101040,1420,1420,1420,1420,0
|
|
20240417,163800,282101040,1420,1420,1420,1420,0
|
|
20240417,163700,282101040,1420,1420,1420,1420,0
|
|
20240417,163600,282101040,1420,1420,1420,1420,0
|
|
20240417,163500,282101040,1420,1420,1420,1420,0
|
|
20240417,163400,282101040,1420,1420,1420,1420,0
|
|
20240417,163300,282101040,1420,1420,1420,1420,0
|
|
20240417,163200,282101040,1420,1420,1420,1420,0
|
|
20240417,163100,282101040,1420,1420,1420,1420,0
|
|
20240417,163000,282101040,1420,1420,1420,1420,0
|
|
20240417,162900,282101040,1420,1420,1420,1420,0
|
|
20240417,162800,282101040,1420,1420,1420,1420,0
|
|
20240417,162700,282101040,1420,1420,1420,1420,0
|
|
20240417,162600,282101040,1420,1420,1420,1420,0
|
|
20240417,162500,282101040,1420,1420,1420,1420,0
|
|
20240417,162400,282101040,1420,1420,1420,1420,6148
|
|
20240417,162300,282101040,1420,1420,1420,1420,0
|
|
20240417,162200,282101040,1420,1420,1420,1420,0
|
|
20240417,162100,282101040,1420,1420,1420,1420,0
|
|
20240417,162000,282101040,1420,1420,1420,1420,0
|
|
20240417,161900,282101040,1420,1420,1420,1420,0
|
|
20240417,161800,282101040,1420,1420,1420,1420,0
|
|
20240417,161700,282101040,1420,1420,1420,1420,0
|
|
20240417,161600,282101040,1420,1420,1420,1420,0
|
|
20240417,161500,282101040,1420,1420,1420,1420,0
|
|
20240417,161400,282101040,1420,1420,1420,1420,0
|
|
20240417,161300,282101040,1420,1420,1420,1420,0
|
|
20240417,161200,282101040,1420,1420,1420,1420,0
|
|
20240417,161100,282101040,1420,1420,1420,1420,0
|
|
20240417,161000,282101040,1420,1420,1420,1420,0
|
|
20240417,160900,282101040,1420,1420,1420,1420,0
|
|
20240417,160800,282101040,1420,1420,1420,1420,0
|
|
20240417,160700,282101040,1420,1420,1420,1420,0
|
|
20240417,160600,282101040,1420,1420,1420,1420,0
|
|
20240417,160500,282101040,1420,1420,1420,1420,0
|
|
20240417,160400,282101040,1420,1420,1420,1420,0
|
|
20240417,160300,282101040,1420,1420,1420,1420,0
|
|
20240417,160200,282101040,1420,1420,1420,1420,0
|
|
20240417,160100,282101040,1420,1420,1420,1420,0
|
|
20240417,160000,282101040,1420,1420,1420,1420,0
|
|
20240417,155900,282101040,1420,1420,1420,1420,0
|
|
20240417,155800,282101040,1420,1420,1420,1420,0
|
|
20240417,155700,282101040,1420,1420,1420,1420,0
|
|
20240417,155600,282101040,1420,1420,1420,1420,0
|
|
20240417,155500,282101040,1420,1420,1420,1420,0
|
|
20240417,155400,282101040,1420,1420,1420,1420,6148
|
|
20240417,155300,282101040,1420,1420,1420,1420,0
|
|
20240417,155200,282101040,1420,1420,1420,1420,0
|
|
20240417,155100,282101040,1420,1420,1420,1420,0
|
|
20240417,155000,282101040,1420,1420,1420,1420,0
|
|
20240417,154900,282101040,1420,1420,1420,1420,0
|
|
20240417,154800,282101040,1420,1420,1420,1420,0
|
|
20240417,154700,282101040,1420,1420,1420,1420,0
|
|
20240417,154600,282101040,1420,1420,1420,1420,0
|
|
20240417,154500,282101040,1420,1420,1420,1420,0
|
|
20240417,154400,282101040,1420,1420,1420,1420,0
|
|
20240417,154300,282101040,1420,1420,1420,1420,0
|
|
20240417,154200,282101040,1420,1420,1420,1420,0
|
|
20240417,154100,282101040,1420,1420,1420,1420,0
|
|
20240417,154000,282101040,1420,1420,1420,1420,0
|
|
20240417,153900,282101040,1420,1420,1420,1420,0
|
|
20240417,153800,282101040,1420,1420,1420,1420,0
|
|
20240417,153700,282101040,1420,1420,1420,1420,0
|
|
20240417,153600,282101040,1420,1420,1420,1420,0
|
|
20240417,153500,282101040,1420,1420,1420,1420,0
|
|
20240417,153400,282101040,1420,1420,1420,1420,0
|
|
20240417,153300,282101040,1420,1420,1420,1420,0
|
|
20240417,153200,282101040,1420,1420,1420,1420,0
|
|
20240417,153100,282101040,1420,1420,1420,1420,0
|
|
20240417,153000,282101040,1420,1420,1420,1420,6148
|
|
20240417,152900,273370880,1419,1419,1419,1419,0
|
|
20240417,152800,273370880,1419,1419,1419,1419,0
|
|
20240417,152700,273370880,1419,1419,1419,1419,0
|
|
20240417,152600,273370880,1419,1419,1419,1419,0
|
|
20240417,152500,273370880,1419,1419,1419,1419,0
|
|
20240417,152400,273370880,1419,1419,1419,1419,0
|
|
20240417,152300,273370880,1419,1419,1419,1419,0
|
|
20240417,152200,273370880,1419,1419,1419,1419,0
|
|
20240417,152100,273370880,1419,1419,1419,1419,0
|
|
20240417,152000,273370880,1419,1419,1419,1419,0
|
|
20240417,151900,273370880,1419,1412,1419,1410,3620
|
|
20240417,151800,268264876,1417,1411,1417,1411,13
|
|
20240417,151700,268246496,1410,1410,1419,1410,501
|
|
20240417,151600,267539918,1420,1419,1420,1419,598
|
|
20240417,151500,266691309,1419,1410,1419,1409,691
|
|
20240417,151400,265717485,1409,1410,1410,1409,1000
|
|
20240417,151300,264308312,1420,1410,1420,1410,1100
|
|
20240417,151200,262756374,1420,1418,1420,1418,599
|
|
20240417,151100,261906392,1425,1425,1425,1425,0
|
|
20240417,151000,261906392,1425,1433,1433,1406,3242
|
|
20240417,150900,257327813,1433,1416,1433,1416,32
|
|
20240417,150800,257282161,1375,1375,1375,1375,0
|
|
20240417,150700,257282161,1375,1427,1427,1375,9682
|
|
20240417,150600,243618610,1426,1427,1427,1426,799
|
|
20240417,150500,242478777,1450,1427,1450,1426,650
|
|
20240417,150400,241549783,1426,1430,1438,1426,3261
|
|
20240417,150300,236879262,1438,1438,1438,1438,0
|
|
20240417,150200,236879262,1438,1438,1438,1438,0
|
|
20240417,150100,236879262,1438,1438,1438,1438,22
|
|
20240417,150000,236847626,1438,1440,1449,1430,1912
|
|
20240417,145900,234110786,1440,1432,1451,1431,609
|
|
20240417,145800,233238943,1452,1432,1452,1431,1683
|
|
20240417,145700,230826303,1431,1437,1453,1431,1513
|
|
20240417,145600,228657963,1459,1459,1459,1459,0
|
|
20240417,145500,228657963,1459,1459,1459,1459,0
|
|
20240417,145400,228657963,1459,1440,1459,1440,1552
|
|
20240417,145300,226418263,1440,1440,1440,1433,707
|
|
20240417,145200,225400932,1440,1440,1440,1440,0
|
|
20240417,145100,225400932,1440,1440,1440,1440,1002
|
|
20240417,145000,223958052,1440,1440,1440,1440,0
|
|
20240417,144900,223958052,1440,1440,1440,1440,0
|
|
20240417,144800,223958052,1440,1440,1440,1440,193
|
|
20240417,144700,223680132,1441,1438,1441,1438,1008
|
|
20240417,144600,222229252,1432,1438,1438,1432,1017
|
|
20240417,144500,220772375,1440,1441,1441,1440,1666
|
|
20240417,144400,218372827,1443,1450,1450,1443,3416
|
|
20240417,144300,213437596,1451,1451,1451,1451,0
|
|
20240417,144200,213437596,1451,1451,1451,1451,0
|
|
20240417,144100,213437596,1451,1451,1451,1451,0
|
|
20240417,144000,213437596,1451,1451,1451,1451,7
|
|
20240417,143900,213427439,1452,1452,1452,1452,0
|
|
20240417,143800,213427439,1452,1452,1452,1452,69
|
|
20240417,143700,213327251,1452,1452,1452,1452,0
|
|
20240417,143600,213327251,1452,1452,1452,1452,0
|
|
20240417,143500,213327251,1452,1452,1452,1452,0
|
|
20240417,143400,213327251,1452,1452,1452,1452,1
|
|
20240417,143300,213325799,1452,1452,1452,1452,0
|
|
20240417,143200,213325799,1452,1450,1452,1450,398
|
|
20240417,143100,212748591,1450,1450,1450,1450,1
|
|
20240417,143000,212747141,1450,1450,1450,1450,1
|
|
20240417,142900,212745691,1449,1449,1449,1449,0
|
|
20240417,142800,212745691,1449,1449,1449,1449,0
|
|
20240417,142700,212745691,1449,1449,1449,1449,0
|
|
20240417,142600,212745691,1449,1449,1449,1449,0
|
|
20240417,142500,212745691,1449,1449,1449,1449,24
|
|
20240417,142400,212710915,1449,1449,1449,1449,0
|
|
20240417,142300,212710915,1449,1449,1449,1449,0
|
|
20240417,142200,212710915,1449,1449,1449,1449,0
|
|
20240417,142100,212710915,1449,1449,1449,1449,35
|
|
20240417,142000,212660200,1450,1450,1450,1450,0
|
|
20240417,141900,212660200,1450,1450,1450,1450,0
|
|
20240417,141800,212660200,1450,1450,1450,1450,0
|
|
20240417,141700,212660200,1450,1450,1450,1450,0
|
|
20240417,141600,212660200,1450,1450,1450,1450,0
|
|
20240417,141500,212660200,1450,1450,1450,1450,9
|
|
20240417,141400,212647150,1446,1446,1446,1446,0
|
|
20240417,141300,212647150,1446,1450,1450,1446,875
|
|
20240417,141200,211381250,1450,1455,1455,1450,228
|
|
20240417,141100,211050635,1451,1452,1452,1451,700
|
|
20240417,141000,210034934,1451,1451,1451,1451,23
|
|
20240417,140900,210001561,1451,1451,1451,1451,0
|
|
20240417,140800,210001561,1451,1453,1453,1450,2484
|
|
20240417,140700,206397132,1454,1456,1456,1454,372
|
|
20240417,140600,205855970,1456,1456,1456,1456,0
|
|
20240417,140500,205855970,1456,1458,1458,1456,13
|
|
20240417,140400,205837032,1458,1458,1458,1458,2
|
|
20240417,140300,205834116,1458,1458,1458,1458,0
|
|
20240417,140200,205834116,1458,1458,1458,1458,1
|
|
20240417,140100,205832658,1460,1461,1461,1460,5
|
|
20240417,140000,205825354,1462,1462,1462,1462,0
|
|
20240417,135900,205825354,1462,1462,1462,1462,0
|
|
20240417,135800,205825354,1462,1462,1462,1462,0
|
|
20240417,135700,205825354,1462,1462,1462,1462,0
|
|
20240417,135600,205825354,1462,1462,1462,1462,0
|
|
20240417,135500,205825354,1462,1462,1462,1462,0
|
|
20240417,135400,205825354,1462,1462,1462,1462,1
|
|
20240417,135300,205823892,1455,1455,1455,1455,0
|
|
20240417,135200,205823892,1455,1456,1456,1455,2579
|
|
20240417,135100,202069868,1457,1458,1458,1457,924
|
|
20240417,135000,200723593,1458,1460,1460,1458,504
|
|
20240417,134900,199988757,1460,1460,1460,1460,0
|
|
20240417,134800,199988757,1460,1460,1460,1460,0
|
|
20240417,134700,199988757,1460,1460,1460,1460,0
|
|
20240417,134600,199988757,1460,1460,1460,1460,0
|
|
20240417,134500,199988757,1460,1460,1460,1460,0
|
|
20240417,134400,199988757,1460,1460,1460,1460,0
|
|
20240417,134300,199988757,1460,1460,1460,1460,0
|
|
20240417,134200,199988757,1460,1462,1462,1460,11
|
|
20240417,134100,199972695,1462,1462,1462,1462,0
|
|
20240417,134000,199972695,1462,1462,1462,1462,2
|
|
20240417,133900,199969771,1462,1462,1462,1462,1
|
|
20240417,133800,199968309,1462,1462,1462,1462,0
|
|
20240417,133700,199968309,1462,1462,1462,1462,0
|
|
20240417,133600,199968309,1462,1462,1462,1462,0
|
|
20240417,133500,199968309,1462,1462,1462,1462,1
|
|
20240417,133400,199966847,1462,1462,1462,1462,1
|
|
20240417,133300,199965385,1462,1462,1462,1462,0
|
|
20240417,133200,199965385,1462,1462,1462,1462,1
|
|
20240417,133100,199963923,1456,1456,1456,1456,0
|
|
20240417,133000,199963923,1456,1456,1456,1456,0
|
|
20240417,132900,199963923,1456,1456,1456,1456,0
|
|
20240417,132800,199963923,1456,1456,1456,1456,0
|
|
20240417,132700,199963923,1456,1456,1456,1456,0
|
|
20240417,132600,199963923,1456,1456,1456,1456,181
|
|
20240417,132500,199700387,1456,1456,1456,1456,0
|
|
20240417,132400,199700387,1456,1456,1456,1456,0
|
|
20240417,132300,199700387,1456,1456,1456,1456,0
|
|
20240417,132200,199700387,1456,1456,1456,1456,0
|
|
20240417,132100,199700387,1456,1459,1459,1456,708
|
|
20240417,132000,198669389,1462,1462,1462,1462,0
|
|
20240417,131900,198669389,1462,1462,1462,1462,0
|
|
20240417,131800,198669389,1462,1462,1462,1462,8
|
|
20240417,131700,198657693,1459,1459,1459,1459,0
|
|
20240417,131600,198657693,1459,1459,1459,1459,0
|
|
20240417,131500,198657693,1459,1459,1459,1459,0
|
|
20240417,131400,198657693,1459,1459,1459,1459,0
|
|
20240417,131300,198657693,1459,1459,1459,1459,0
|
|
20240417,131200,198657693,1459,1459,1459,1459,0
|
|
20240417,131100,198657693,1459,1459,1459,1459,0
|
|
20240417,131000,198657693,1459,1459,1459,1459,0
|
|
20240417,130900,198657693,1459,1459,1459,1459,0
|
|
20240417,130800,198657693,1459,1459,1459,1459,0
|
|
20240417,130700,198657693,1459,1459,1459,1459,0
|
|
20240417,130600,198657693,1459,1459,1459,1459,0
|
|
20240417,130500,198657693,1459,1459,1459,1459,200
|
|
20240417,130400,198365893,1462,1462,1462,1462,0
|
|
20240417,130300,198365893,1462,1462,1462,1462,0
|
|
20240417,130200,198365893,1462,1462,1462,1462,0
|
|
20240417,130100,198365893,1462,1462,1462,1462,0
|
|
20240417,130000,198365893,1462,1462,1462,1462,19
|
|
20240417,125900,198338115,1462,1462,1462,1462,3
|
|
20240417,125800,198333729,1456,1456,1456,1456,0
|
|
20240417,125700,198333729,1456,1456,1456,1456,0
|
|
20240417,125600,198333729,1456,1456,1456,1456,0
|
|
20240417,125500,198333729,1456,1456,1456,1456,0
|
|
20240417,125400,198333729,1456,1456,1456,1456,0
|
|
20240417,125300,198333729,1456,1456,1456,1456,0
|
|
20240417,125200,198333729,1456,1456,1456,1456,0
|
|
20240417,125100,198333729,1456,1456,1456,1456,0
|
|
20240417,125000,198333729,1456,1459,1459,1456,8118
|
|
20240417,124900,186502810,1464,1464,1464,1464,110
|
|
20240417,124800,186341770,1464,1464,1464,1464,0
|
|
20240417,124700,186341770,1464,1464,1464,1464,0
|
|
20240417,124600,186341770,1464,1464,1464,1464,0
|
|
20240417,124500,186341770,1464,1464,1464,1464,0
|
|
20240417,124400,186341770,1464,1464,1464,1464,0
|
|
20240417,124300,186341770,1464,1464,1464,1464,8
|
|
20240417,124200,186330058,1459,1459,1459,1459,0
|
|
20240417,124100,186330058,1459,1459,1459,1459,0
|
|
20240417,124000,186330058,1459,1459,1459,1459,0
|
|
20240417,123900,186330058,1459,1459,1459,1459,0
|
|
20240417,123800,186330058,1459,1459,1459,1459,0
|
|
20240417,123700,186330058,1459,1459,1459,1459,0
|
|
20240417,123600,186330058,1459,1460,1460,1459,300
|
|
20240417,123500,185892357,1459,1459,1459,1459,0
|
|
20240417,123400,185892357,1459,1459,1459,1459,0
|
|
20240417,123300,185892357,1459,1459,1459,1459,47
|
|
20240417,123200,185823784,1459,1459,1459,1459,0
|
|
20240417,123100,185823784,1459,1459,1459,1459,0
|
|
20240417,123000,185823784,1459,1459,1459,1459,0
|
|
20240417,122900,185823784,1459,1459,1459,1459,0
|
|
20240417,122800,185823784,1459,1459,1459,1459,0
|
|
20240417,122700,185823784,1459,1459,1459,1459,0
|
|
20240417,122600,185823784,1459,1459,1459,1459,0
|
|
20240417,122500,185823784,1459,1459,1459,1459,0
|
|
20240417,122400,185823784,1459,1459,1459,1459,0
|
|
20240417,122300,185823784,1459,1459,1459,1459,100
|
|
20240417,122200,185677884,1459,1462,1462,1459,3953
|
|
20240417,122100,179908201,1474,1474,1474,1474,0
|
|
20240417,122000,179908201,1474,1474,1474,1474,0
|
|
20240417,121900,179908201,1474,1474,1474,1474,0
|
|
20240417,121800,179908201,1474,1474,1474,1474,0
|
|
20240417,121700,179908201,1474,1474,1474,1474,254
|
|
20240417,121600,179533805,1475,1475,1475,1475,0
|
|
20240417,121500,179533805,1475,1475,1475,1475,0
|
|
20240417,121400,179533805,1475,1475,1475,1475,0
|
|
20240417,121300,179533805,1475,1475,1475,1475,0
|
|
20240417,121200,179533805,1475,1475,1475,1475,0
|
|
20240417,121100,179533805,1475,1475,1475,1475,0
|
|
20240417,121000,179533805,1475,1475,1475,1475,0
|
|
20240417,120900,179533805,1475,1475,1475,1475,0
|
|
20240417,120800,179533805,1475,1475,1475,1475,0
|
|
20240417,120700,179533805,1475,1475,1475,1475,0
|
|
20240417,120600,179533805,1475,1475,1475,1475,0
|
|
20240417,120500,179533805,1475,1475,1475,1475,0
|
|
20240417,120400,179533805,1475,1475,1475,1475,0
|
|
20240417,120300,179533805,1475,1475,1475,1475,0
|
|
20240417,120200,179533805,1475,1475,1475,1475,0
|
|
20240417,120100,179533805,1475,1475,1475,1475,80
|
|
20240417,120000,179415805,1475,1475,1475,1475,0
|
|
20240417,115900,179415805,1475,1475,1475,1475,0
|
|
20240417,115800,179415805,1475,1475,1475,1475,0
|
|
20240417,115700,179415805,1475,1475,1475,1475,13559
|
|
20240417,115600,159416280,1476,1476,1476,1476,0
|
|
20240417,115500,159416280,1476,1476,1476,1476,0
|
|
20240417,115400,159416280,1476,1476,1476,1476,0
|
|
20240417,115300,159416280,1476,1476,1476,1476,0
|
|
20240417,115200,159416280,1476,1476,1476,1476,0
|
|
20240417,115100,159416280,1476,1476,1476,1476,0
|
|
20240417,115000,159416280,1476,1471,1476,1471,500
|
|
20240417,114900,158679725,1476,1476,1476,1476,0
|
|
20240417,114800,158679725,1476,1476,1476,1476,0
|
|
20240417,114700,158679725,1476,1476,1476,1476,0
|
|
20240417,114600,158679725,1476,1476,1476,1476,0
|
|
20240417,114500,158679725,1476,1476,1476,1476,0
|
|
20240417,114400,158679725,1476,1476,1476,1476,0
|
|
20240417,114300,158679725,1476,1476,1476,1476,0
|
|
20240417,114200,158679725,1476,1476,1476,1476,0
|
|
20240417,114100,158679725,1476,1476,1476,1476,0
|
|
20240417,114000,158679725,1476,1476,1476,1476,0
|
|
20240417,113900,158679725,1476,1476,1476,1476,0
|
|
20240417,113800,158679725,1476,1476,1476,1476,0
|
|
20240417,113700,158679725,1476,1476,1476,1476,0
|
|
20240417,113600,158679725,1476,1476,1476,1476,10
|
|
20240417,113500,158664965,1462,1462,1462,1462,0
|
|
20240417,113400,158664965,1462,1462,1462,1462,1
|
|
20240417,113300,158663503,1464,1464,1464,1464,0
|
|
20240417,113200,158663503,1464,1465,1465,1464,2091
|
|
20240417,113100,155602188,1477,1477,1477,1477,0
|
|
20240417,113000,155602188,1477,1477,1477,1477,0
|
|
20240417,112900,155602188,1477,1477,1477,1477,2
|
|
20240417,112800,155599234,1477,1477,1477,1477,0
|
|
20240417,112700,155599234,1477,1477,1477,1477,0
|
|
20240417,112600,155599234,1477,1477,1477,1477,0
|
|
20240417,112500,155599234,1477,1477,1477,1477,0
|
|
20240417,112400,155599234,1477,1477,1477,1477,0
|
|
20240417,112300,155599234,1477,1474,1477,1474,43
|
|
20240417,112200,155535849,1474,1474,1474,1474,0
|
|
20240417,112100,155535849,1474,1474,1474,1474,400
|
|
20240417,112000,154946249,1474,1474,1474,1474,0
|
|
20240417,111900,154946249,1474,1474,1474,1474,0
|
|
20240417,111800,154946249,1474,1474,1474,1474,0
|
|
20240417,111700,154946249,1474,1474,1474,1474,0
|
|
20240417,111600,154946249,1474,1474,1474,1474,0
|
|
20240417,111500,154946249,1474,1472,1474,1472,400
|
|
20240417,111400,154356981,1473,1473,1473,1473,0
|
|
20240417,111300,154356981,1473,1473,1473,1473,0
|
|
20240417,111200,154356981,1473,1473,1473,1473,0
|
|
20240417,111100,154356981,1473,1473,1473,1473,0
|
|
20240417,111000,154356981,1473,1473,1473,1473,0
|
|
20240417,110900,154356981,1473,1473,1473,1473,0
|
|
20240417,110800,154356981,1473,1472,1473,1472,550
|
|
20240417,110700,153546935,1475,1475,1475,1475,0
|
|
20240417,110600,153546935,1475,1475,1475,1475,0
|
|
20240417,110500,153546935,1475,1475,1475,1475,0
|
|
20240417,110400,153546935,1475,1475,1475,1475,0
|
|
20240417,110300,153546935,1475,1475,1475,1475,0
|
|
20240417,110200,153546935,1475,1475,1475,1475,0
|
|
20240417,110100,153546935,1475,1475,1475,1475,0
|
|
20240417,110000,153546935,1475,1475,1475,1475,0
|
|
20240417,105900,153546935,1475,1461,1475,1455,601
|
|
20240417,105800,152670180,1466,1466,1466,1466,0
|
|
20240417,105700,152670180,1466,1462,1466,1462,2498
|
|
20240417,105600,149014672,1462,1462,1462,1462,7
|
|
20240417,105500,149004438,1462,1462,1462,1462,0
|
|
20240417,105400,149004438,1462,1462,1462,1462,0
|
|
20240417,105300,149004438,1462,1462,1462,1462,0
|
|
20240417,105200,149004438,1462,1462,1462,1462,0
|
|
20240417,105100,149004438,1462,1462,1462,1462,5
|
|
20240417,105000,148997128,1455,1455,1455,1455,0
|
|
20240417,104900,148997128,1455,1456,1456,1455,50
|
|
20240417,104800,148924367,1456,1456,1456,1456,0
|
|
20240417,104700,148924367,1456,1456,1456,1456,0
|
|
20240417,104600,148924367,1456,1456,1456,1456,0
|
|
20240417,104500,148924367,1456,1456,1456,1456,0
|
|
20240417,104400,148924367,1456,1457,1457,1456,1371
|
|
20240417,104300,146928074,1460,1460,1460,1460,0
|
|
20240417,104200,146928074,1460,1460,1460,1460,0
|
|
20240417,104100,146928074,1460,1460,1460,1460,0
|
|
20240417,104000,146928074,1460,1460,1460,1460,0
|
|
20240417,103900,146928074,1460,1460,1460,1460,4100
|
|
20240417,103800,140942074,1462,1462,1462,1462,50
|
|
20240417,103700,140868974,1462,1456,1462,1455,303
|
|
20240417,103600,140428101,1460,1460,1460,1460,101
|
|
20240417,103500,140280641,1460,1466,1466,1460,4960
|
|
20240417,103400,133039022,1460,1460,1460,1460,200
|
|
20240417,103300,132747022,1460,1460,1460,1460,0
|
|
20240417,103200,132747022,1460,1461,1461,1460,1300
|
|
20240417,103100,130848797,1461,1461,1461,1461,0
|
|
20240417,103000,130848797,1461,1467,1467,1461,9898
|
|
20240417,102900,116352686,1466,1466,1466,1466,211
|
|
20240417,102800,116043360,1468,1471,1471,1468,1903
|
|
20240417,102700,113245847,1480,1480,1480,1480,0
|
|
20240417,102600,113245847,1480,1480,1480,1480,0
|
|
20240417,102500,113245847,1480,1480,1480,1480,0
|
|
20240417,102400,113245847,1480,1480,1480,1480,0
|
|
20240417,102300,113245847,1480,1480,1480,1480,0
|
|
20240417,102200,113245847,1480,1480,1480,1480,0
|
|
20240417,102100,113245847,1480,1480,1480,1480,0
|
|
20240417,102000,113245847,1480,1480,1480,1480,0
|
|
20240417,101900,113245847,1480,1480,1480,1480,0
|
|
20240417,101800,113245847,1480,1473,1480,1470,1222
|
|
20240417,101700,111446226,1473,1473,1473,1473,300
|
|
20240417,101600,111004326,1473,1480,1480,1473,1006
|
|
20240417,101500,109522446,1480,1480,1480,1480,97
|
|
20240417,101400,109378886,1480,1477,1480,1474,6236
|
|
20240417,101300,100183770,1476,1476,1476,1476,0
|
|
20240417,101200,100183770,1476,1477,1477,1476,4325
|
|
20240417,101100,93797649,1477,1477,1477,1477,15
|
|
20240417,101000,93775494,1477,1493,1493,1477,201
|
|
20240417,100900,93478465,1480,1480,1480,1480,0
|
|
20240417,100800,93478465,1480,1485,1485,1480,7023
|
|
20240417,100700,83068662,1485,1485,1485,1485,383
|
|
20240417,100600,82499907,1484,1484,1484,1484,835
|
|
20240417,100500,81260767,1493,1494,1494,1493,22
|
|
20240417,100400,81227920,1494,1494,1494,1494,0
|
|
20240417,100300,81227920,1494,1494,1494,1494,7
|
|
20240417,100200,81217462,1494,1494,1494,1494,19
|
|
20240417,100100,81189076,1493,1493,1493,1493,179
|
|
20240417,100000,80921829,1493,1493,1493,1493,2
|
|
20240417,095900,80918843,1493,1493,1493,1493,19
|
|
20240417,095800,80890476,1493,1493,1493,1493,54
|
|
20240417,095700,80809854,1493,1493,1493,1493,0
|
|
20240417,095600,80809854,1493,1493,1493,1493,0
|
|
20240417,095500,80809854,1493,1493,1493,1493,0
|
|
20240417,095400,80809854,1493,1493,1493,1493,0
|
|
20240417,095300,80809854,1493,1493,1493,1493,0
|
|
20240417,095200,80809854,1493,1493,1493,1493,0
|
|
20240417,095100,80809854,1493,1492,1493,1492,12
|
|
20240417,095000,80791947,1492,1492,1492,1492,1914
|
|
20240417,094900,77936259,1492,1492,1492,1492,0
|
|
20240417,094800,77936259,1492,1492,1492,1492,0
|
|
20240417,094700,77936259,1492,1492,1492,1492,0
|
|
20240417,094600,77936259,1492,1492,1492,1492,1040
|
|
20240417,094500,76384579,1492,1492,1492,1492,345
|
|
20240417,094400,75869839,1492,1492,1492,1492,1000
|
|
20240417,094300,74377839,1492,1492,1492,1492,0
|
|
20240417,094200,74377839,1492,1492,1492,1492,0
|
|
20240417,094100,74377839,1492,1492,1492,1492,1
|
|
20240417,094000,74376347,1482,1491,1491,1482,1769
|
|
20240417,093900,71750189,1491,1491,1491,1491,3
|
|
20240417,093800,71745716,1482,1482,1482,1482,1003
|
|
20240417,093700,70259270,1482,1482,1482,1482,200
|
|
20240417,093600,69962870,1492,1492,1492,1492,1
|
|
20240417,093500,69961378,1482,1482,1482,1482,305
|
|
20240417,093400,69509368,1479,1481,1481,1479,3341
|
|
20240417,093300,64563673,1482,1485,1485,1482,6672
|
|
20240417,093200,54668883,1496,1496,1496,1496,1
|
|
20240417,093100,54667387,1495,1495,1495,1495,13
|
|
20240417,093000,54647952,1495,1495,1495,1495,0
|
|
20240417,092900,54647952,1495,1486,1495,1485,2628
|
|
20240417,092800,50744002,1488,1488,1488,1488,629
|
|
20240417,092700,49808050,1496,1497,1497,1496,15
|
|
20240417,092600,49785605,1488,1488,1488,1488,9
|
|
20240417,092500,49772213,1497,1497,1497,1497,2
|
|
20240417,092400,49769219,1487,1500,1508,1487,7656
|
|
20240417,092300,38335212,1501,1508,1509,1501,823
|
|
20240417,092200,37097945,1509,1509,1509,1509,0
|
|
20240417,092100,37097945,1509,1509,1509,1509,4
|
|
20240417,092000,37091909,1505,1505,1505,1505,0
|
|
20240417,091900,37091909,1505,1509,1509,1505,1293
|
|
20240417,091800,35143572,1509,1509,1509,1509,700
|
|
20240417,091700,34087272,1518,1518,1518,1518,0
|
|
20240417,091600,34087272,1518,1499,1518,1498,11836
|
|
20240417,091500,16212875,1498,1497,1498,1497,1571
|
|
20240417,091400,13859678,1483,1483,1483,1483,143
|
|
20240417,091300,13647609,1499,1499,1499,1499,0
|
|
20240417,091200,13647609,1499,1499,1499,1499,1
|
|
20240417,091100,13646110,1499,1499,1499,1483,40
|
|
20240417,091000,13586742,1483,1482,1483,1482,872
|
|
20240417,090900,12294331,1482,1482,1482,1482,385
|
|
20240417,090800,11723761,1482,1482,1482,1482,3
|
|
20240417,090700,11719315,1501,1501,1501,1501,98
|
|
20240417,090600,11572217,1501,1481,1501,1481,1145
|
|
20240417,090500,9874398,1502,1503,1503,1501,1691
|
|
20240417,090400,7333816,1503,1503,1503,1503,86
|
|
20240417,090300,7204558,1504,1504,1504,1504,547
|
|
20240417,090200,6381870,1504,1508,1516,1469,1550
|
|
20240417,090100,4068936,1508,1507,1509,1507,2131
|
|
20240417,090000,853632,1509,1518,1518,1509,564
|