602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185900,167444366,1376,1376,1376,1376,841
|
|
20240423,185800,167444366,1376,1376,1376,1376,0
|
|
20240423,185700,167444366,1376,1376,1376,1376,0
|
|
20240423,185600,167444366,1376,1376,1376,1376,0
|
|
20240423,185500,167444366,1376,1376,1376,1376,0
|
|
20240423,185400,167444366,1376,1376,1376,1376,0
|
|
20240423,185300,167444366,1376,1376,1376,1376,0
|
|
20240423,185200,167444366,1376,1376,1376,1376,0
|
|
20240423,185100,167444366,1376,1376,1376,1376,0
|
|
20240423,185000,167444366,1376,1376,1376,1376,0
|
|
20240423,184900,167444366,1376,1376,1376,1376,0
|
|
20240423,184800,167444366,1376,1376,1376,1376,0
|
|
20240423,184700,167444366,1376,1376,1376,1376,0
|
|
20240423,184600,167444366,1376,1376,1376,1376,0
|
|
20240423,184500,167444366,1376,1376,1376,1376,0
|
|
20240423,184400,167444366,1376,1376,1376,1376,0
|
|
20240423,184300,167444366,1376,1376,1376,1376,0
|
|
20240423,184200,167444366,1376,1376,1376,1376,0
|
|
20240423,184100,167444366,1376,1376,1376,1376,0
|
|
20240423,184000,167444366,1376,1376,1376,1376,0
|
|
20240423,183900,167444366,1376,1376,1376,1376,0
|
|
20240423,183800,167444366,1376,1376,1376,1376,0
|
|
20240423,183700,167444366,1376,1376,1376,1376,0
|
|
20240423,183600,167444366,1376,1376,1376,1376,0
|
|
20240423,183500,167444366,1376,1376,1376,1376,0
|
|
20240423,183400,167444366,1376,1376,1376,1376,0
|
|
20240423,183300,167444366,1376,1376,1376,1376,0
|
|
20240423,183200,167444366,1376,1376,1376,1376,0
|
|
20240423,183100,167444366,1376,1376,1376,1376,0
|
|
20240423,183000,167444366,1376,1376,1376,1376,0
|
|
20240423,182900,167444366,1376,1376,1376,1376,841
|
|
20240423,182800,167444366,1376,1376,1376,1376,0
|
|
20240423,182700,167444366,1376,1376,1376,1376,0
|
|
20240423,182600,167444366,1376,1376,1376,1376,0
|
|
20240423,182500,167444366,1376,1376,1376,1376,0
|
|
20240423,182400,167444366,1376,1376,1376,1376,0
|
|
20240423,182300,167444366,1376,1376,1376,1376,0
|
|
20240423,182200,167444366,1376,1376,1376,1376,0
|
|
20240423,182100,167444366,1376,1376,1376,1376,0
|
|
20240423,182000,167444366,1376,1376,1376,1376,0
|
|
20240423,181900,167444366,1376,1376,1376,1376,0
|
|
20240423,181800,167444366,1376,1376,1376,1376,0
|
|
20240423,181700,167444366,1376,1376,1376,1376,0
|
|
20240423,181600,167444366,1376,1376,1376,1376,0
|
|
20240423,181500,167444366,1376,1376,1376,1376,0
|
|
20240423,181400,167444366,1376,1376,1376,1376,0
|
|
20240423,181300,167444366,1376,1376,1376,1376,0
|
|
20240423,181200,167444366,1376,1376,1376,1376,0
|
|
20240423,181100,167444366,1376,1376,1376,1376,0
|
|
20240423,181000,167444366,1376,1376,1376,1376,0
|
|
20240423,180900,167444366,1376,1376,1376,1376,0
|
|
20240423,180800,167444366,1376,1376,1376,1376,0
|
|
20240423,180700,167444366,1376,1376,1376,1376,0
|
|
20240423,180600,167444366,1376,1376,1376,1376,0
|
|
20240423,180500,167444366,1376,1376,1376,1376,0
|
|
20240423,180400,167444366,1376,1376,1376,1376,0
|
|
20240423,180300,167444366,1376,1376,1376,1376,0
|
|
20240423,180200,167444366,1376,1376,1376,1376,0
|
|
20240423,180100,167444366,1376,1376,1376,1376,0
|
|
20240423,180000,167444366,1376,1376,1376,1376,0
|
|
20240423,175900,167444366,1376,1376,1376,1376,841
|
|
20240423,175800,167444366,1376,1376,1376,1376,0
|
|
20240423,175700,167444366,1376,1376,1376,1376,0
|
|
20240423,175600,167444366,1376,1376,1376,1376,0
|
|
20240423,175500,167444366,1376,1376,1376,1376,0
|
|
20240423,175400,167444366,1376,1376,1376,1376,0
|
|
20240423,175300,167444366,1376,1376,1376,1376,0
|
|
20240423,175200,167444366,1376,1376,1376,1376,0
|
|
20240423,175100,167444366,1376,1376,1376,1376,0
|
|
20240423,175000,167444366,1376,1376,1376,1376,0
|
|
20240423,174900,167444366,1376,1376,1376,1376,0
|
|
20240423,174800,167444366,1376,1376,1376,1376,0
|
|
20240423,174700,167444366,1376,1376,1376,1376,0
|
|
20240423,174600,167444366,1376,1376,1376,1376,0
|
|
20240423,174500,167444366,1376,1376,1376,1376,0
|
|
20240423,174400,167444366,1376,1376,1376,1376,0
|
|
20240423,174300,167444366,1376,1376,1376,1376,0
|
|
20240423,174200,167444366,1376,1376,1376,1376,0
|
|
20240423,174100,167444366,1376,1376,1376,1376,0
|
|
20240423,174000,167444366,1376,1376,1376,1376,0
|
|
20240423,173900,167444366,1376,1376,1376,1376,0
|
|
20240423,173800,167444366,1376,1376,1376,1376,0
|
|
20240423,173700,167444366,1376,1376,1376,1376,0
|
|
20240423,173600,167444366,1376,1376,1376,1376,0
|
|
20240423,173500,167444366,1376,1376,1376,1376,0
|
|
20240423,173400,167444366,1376,1376,1376,1376,0
|
|
20240423,173300,167444366,1376,1376,1376,1376,0
|
|
20240423,173200,167444366,1376,1376,1376,1376,0
|
|
20240423,173100,167444366,1376,1376,1376,1376,0
|
|
20240423,173000,167444366,1376,1376,1376,1376,0
|
|
20240423,172900,167444366,1376,1376,1376,1376,841
|
|
20240423,172800,167444366,1376,1376,1376,1376,0
|
|
20240423,172700,167444366,1376,1376,1376,1376,0
|
|
20240423,172600,167444366,1376,1376,1376,1376,0
|
|
20240423,172500,167444366,1376,1376,1376,1376,0
|
|
20240423,172400,167444366,1376,1376,1376,1376,0
|
|
20240423,172300,167444366,1376,1376,1376,1376,0
|
|
20240423,172200,167444366,1376,1376,1376,1376,0
|
|
20240423,172100,167444366,1376,1376,1376,1376,0
|
|
20240423,172000,167444366,1376,1376,1376,1376,0
|
|
20240423,171900,167444366,1376,1376,1376,1376,0
|
|
20240423,171800,167444366,1376,1376,1376,1376,0
|
|
20240423,171700,167444366,1376,1376,1376,1376,0
|
|
20240423,171600,167444366,1376,1376,1376,1376,0
|
|
20240423,171500,167444366,1376,1376,1376,1376,0
|
|
20240423,171400,167444366,1376,1376,1376,1376,0
|
|
20240423,171300,167444366,1376,1376,1376,1376,0
|
|
20240423,171200,167444366,1376,1376,1376,1376,0
|
|
20240423,171100,167444366,1376,1376,1376,1376,0
|
|
20240423,171000,167444366,1376,1376,1376,1376,0
|
|
20240423,170900,167444366,1376,1376,1376,1376,0
|
|
20240423,170800,167444366,1376,1376,1376,1376,0
|
|
20240423,170700,167444366,1376,1376,1376,1376,0
|
|
20240423,170600,167444366,1376,1376,1376,1376,0
|
|
20240423,170500,167444366,1376,1376,1376,1376,0
|
|
20240423,170400,167444366,1376,1376,1376,1376,0
|
|
20240423,170300,167444366,1376,1376,1376,1376,0
|
|
20240423,170200,167444366,1376,1376,1376,1376,0
|
|
20240423,170100,167444366,1376,1376,1376,1376,0
|
|
20240423,170000,167444366,1376,1376,1376,1376,0
|
|
20240423,165900,167444366,1376,1376,1376,1376,841
|
|
20240423,165800,167444366,1376,1376,1376,1376,0
|
|
20240423,165700,167444366,1376,1376,1376,1376,0
|
|
20240423,165600,167444366,1376,1376,1376,1376,0
|
|
20240423,165500,167444366,1376,1376,1376,1376,0
|
|
20240423,165400,167444366,1376,1376,1376,1376,0
|
|
20240423,165300,167444366,1376,1376,1376,1376,0
|
|
20240423,165200,167444366,1376,1376,1376,1376,0
|
|
20240423,165100,167444366,1376,1376,1376,1376,0
|
|
20240423,165000,167444366,1376,1376,1376,1376,0
|
|
20240423,164900,167444366,1376,1376,1376,1376,0
|
|
20240423,164800,167444366,1376,1376,1376,1376,0
|
|
20240423,164700,167444366,1376,1376,1376,1376,0
|
|
20240423,164600,167444366,1376,1376,1376,1376,0
|
|
20240423,164500,167444366,1376,1376,1376,1376,0
|
|
20240423,164400,167444366,1376,1376,1376,1376,0
|
|
20240423,164300,167444366,1376,1376,1376,1376,0
|
|
20240423,164200,167444366,1376,1376,1376,1376,0
|
|
20240423,164100,167444366,1376,1376,1376,1376,0
|
|
20240423,164000,167444366,1376,1376,1376,1376,0
|
|
20240423,163900,167444366,1376,1376,1376,1376,0
|
|
20240423,163800,167444366,1376,1376,1376,1376,0
|
|
20240423,163700,167444366,1376,1376,1376,1376,0
|
|
20240423,163600,167444366,1376,1376,1376,1376,0
|
|
20240423,163500,167444366,1376,1376,1376,1376,0
|
|
20240423,163400,167444366,1376,1376,1376,1376,0
|
|
20240423,163300,167444366,1376,1376,1376,1376,0
|
|
20240423,163200,167444366,1376,1376,1376,1376,0
|
|
20240423,163100,167444366,1376,1376,1376,1376,0
|
|
20240423,163000,167444366,1376,1376,1376,1376,0
|
|
20240423,162900,167444366,1376,1376,1376,1376,841
|
|
20240423,162800,167444366,1376,1376,1376,1376,0
|
|
20240423,162700,167444366,1376,1376,1376,1376,0
|
|
20240423,162600,167444366,1376,1376,1376,1376,0
|
|
20240423,162500,167444366,1376,1376,1376,1376,0
|
|
20240423,162400,167444366,1376,1376,1376,1376,0
|
|
20240423,162300,167444366,1376,1376,1376,1376,0
|
|
20240423,162200,167444366,1376,1376,1376,1376,0
|
|
20240423,162100,167444366,1376,1376,1376,1376,0
|
|
20240423,162000,167444366,1376,1376,1376,1376,0
|
|
20240423,161900,167444366,1376,1376,1376,1376,0
|
|
20240423,161800,167444366,1376,1376,1376,1376,0
|
|
20240423,161700,167444366,1376,1376,1376,1376,0
|
|
20240423,161600,167444366,1376,1376,1376,1376,0
|
|
20240423,161500,167444366,1376,1376,1376,1376,0
|
|
20240423,161400,167444366,1376,1376,1376,1376,0
|
|
20240423,161300,167444366,1376,1376,1376,1376,0
|
|
20240423,161200,167444366,1376,1376,1376,1376,0
|
|
20240423,161100,167444366,1376,1376,1376,1376,0
|
|
20240423,161000,167444366,1376,1376,1376,1376,0
|
|
20240423,160900,167444366,1376,1376,1376,1376,0
|
|
20240423,160800,167444366,1376,1376,1376,1376,0
|
|
20240423,160700,167444366,1376,1376,1376,1376,0
|
|
20240423,160600,167444366,1376,1376,1376,1376,0
|
|
20240423,160500,167444366,1376,1376,1376,1376,0
|
|
20240423,160400,167444366,1376,1376,1376,1376,0
|
|
20240423,160300,167444366,1376,1376,1376,1376,0
|
|
20240423,160200,167444366,1376,1376,1376,1376,0
|
|
20240423,160100,167444366,1376,1376,1376,1376,0
|
|
20240423,160000,167444366,1376,1376,1376,1376,0
|
|
20240423,155900,167444366,1376,1376,1376,1376,841
|
|
20240423,155800,167444366,1376,1376,1376,1376,0
|
|
20240423,155700,167444366,1376,1376,1376,1376,0
|
|
20240423,155600,167444366,1376,1376,1376,1376,0
|
|
20240423,155500,167444366,1376,1376,1376,1376,0
|
|
20240423,155400,167444366,1376,1376,1376,1376,0
|
|
20240423,155300,167444366,1376,1376,1376,1376,0
|
|
20240423,155200,167444366,1376,1376,1376,1376,0
|
|
20240423,155100,167444366,1376,1376,1376,1376,0
|
|
20240423,155000,167444366,1376,1376,1376,1376,0
|
|
20240423,154900,167444366,1376,1376,1376,1376,0
|
|
20240423,154800,167444366,1376,1376,1376,1376,0
|
|
20240423,154700,167444366,1376,1376,1376,1376,0
|
|
20240423,154600,167444366,1376,1376,1376,1376,0
|
|
20240423,154500,167444366,1376,1376,1376,1376,0
|
|
20240423,154400,167444366,1376,1376,1376,1376,0
|
|
20240423,154300,167444366,1376,1376,1376,1376,0
|
|
20240423,154200,167444366,1376,1376,1376,1376,0
|
|
20240423,154100,167444366,1376,1376,1376,1376,0
|
|
20240423,154000,167444366,1376,1376,1376,1376,0
|
|
20240423,153900,167444366,1376,1376,1376,1376,0
|
|
20240423,153800,167444366,1376,1376,1376,1376,0
|
|
20240423,153700,167444366,1376,1376,1376,1376,0
|
|
20240423,153600,167444366,1376,1376,1376,1376,0
|
|
20240423,153500,167444366,1376,1376,1376,1376,0
|
|
20240423,153400,167444366,1376,1376,1376,1376,0
|
|
20240423,153300,167444366,1376,1376,1376,1376,0
|
|
20240423,153200,167444366,1376,1376,1376,1376,0
|
|
20240423,153100,167444366,1376,1376,1376,1376,0
|
|
20240423,153000,167444366,1376,1376,1376,1376,841
|
|
20240423,152900,166287150,1375,1375,1375,1375,0
|
|
20240423,152800,166287150,1375,1375,1375,1375,0
|
|
20240423,152700,166287150,1375,1375,1375,1375,0
|
|
20240423,152600,166287150,1375,1375,1375,1375,0
|
|
20240423,152500,166287150,1375,1375,1375,1375,0
|
|
20240423,152400,166287150,1375,1375,1375,1375,0
|
|
20240423,152300,166287150,1375,1375,1375,1375,0
|
|
20240423,152200,166287150,1375,1375,1375,1375,0
|
|
20240423,152100,166287150,1375,1375,1375,1375,0
|
|
20240423,152000,166287150,1375,1375,1375,1375,0
|
|
20240423,151900,166287150,1375,1375,1375,1375,100
|
|
20240423,151800,166149650,1372,1372,1372,1372,0
|
|
20240423,151700,166149650,1372,1375,1375,1372,1681
|
|
20240423,151600,163842715,1372,1372,1372,1372,0
|
|
20240423,151500,163842715,1372,1372,1372,1372,0
|
|
20240423,151400,163842715,1372,1372,1372,1372,53
|
|
20240423,151300,163769999,1372,1372,1372,1372,500
|
|
20240423,151200,163083999,1372,1372,1372,1372,300
|
|
20240423,151100,162672399,1371,1372,1372,1371,212
|
|
20240423,151000,162381647,1372,1372,1372,1372,100
|
|
20240423,150900,162244447,1372,1372,1372,1372,0
|
|
20240423,150800,162244447,1372,1372,1372,1372,100
|
|
20240423,150700,162107247,1372,1372,1372,1372,158
|
|
20240423,150600,161890471,1372,1372,1372,1372,0
|
|
20240423,150500,161890471,1372,1372,1372,1372,200
|
|
20240423,150400,161616071,1375,1375,1375,1375,11
|
|
20240423,150300,161600946,1375,1375,1375,1375,1
|
|
20240423,150200,161599571,1371,1371,1371,1371,141
|
|
20240423,150100,161406260,1371,1371,1371,1371,0
|
|
20240423,150000,161406260,1371,1371,1371,1371,0
|
|
20240423,145900,161406260,1371,1371,1371,1371,0
|
|
20240423,145800,161406260,1371,1371,1371,1371,0
|
|
20240423,145700,161406260,1371,1371,1371,1371,0
|
|
20240423,145600,161406260,1371,1371,1371,1371,264
|
|
20240423,145500,161044316,1370,1370,1370,1370,0
|
|
20240423,145400,161044316,1370,1370,1370,1370,0
|
|
20240423,145300,161044316,1370,1373,1373,1370,2772
|
|
20240423,145200,157245965,1375,1375,1375,1373,208
|
|
20240423,145100,156960365,1375,1373,1375,1373,332
|
|
20240423,145000,156504519,1375,1376,1376,1375,7
|
|
20240423,144900,156494891,1376,1376,1376,1376,7
|
|
20240423,144800,156485259,1376,1376,1376,1376,6
|
|
20240423,144700,156477003,1376,1376,1376,1376,12
|
|
20240423,144600,156460491,1376,1376,1376,1376,110
|
|
20240423,144500,156309131,1376,1376,1376,1376,6
|
|
20240423,144400,156300875,1372,1372,1372,1372,266
|
|
20240423,144300,155935923,1373,1373,1373,1373,300
|
|
20240423,144200,155524023,1372,1372,1372,1372,0
|
|
20240423,144100,155524023,1372,1372,1372,1372,0
|
|
20240423,144000,155524023,1372,1372,1372,1372,100
|
|
20240423,143900,155386823,1373,1373,1373,1373,1
|
|
20240423,143800,155385450,1376,1376,1376,1376,0
|
|
20240423,143700,155385450,1376,1376,1376,1376,0
|
|
20240423,143600,155385450,1376,1376,1376,1376,0
|
|
20240423,143500,155385450,1376,1376,1376,1376,0
|
|
20240423,143400,155385450,1376,1376,1376,1376,109
|
|
20240423,143300,155235466,1376,1376,1376,1376,1
|
|
20240423,143200,155234090,1374,1374,1374,1374,0
|
|
20240423,143100,155234090,1374,1374,1374,1374,0
|
|
20240423,143000,155234090,1374,1374,1374,1374,0
|
|
20240423,142900,155234090,1374,1374,1374,1374,0
|
|
20240423,142800,155234090,1374,1374,1374,1374,0
|
|
20240423,142700,155234090,1374,1374,1374,1374,23
|
|
20240423,142600,155202488,1375,1375,1375,1375,2
|
|
20240423,142500,155199738,1376,1376,1376,1376,2
|
|
20240423,142400,155196986,1374,1374,1374,1374,0
|
|
20240423,142300,155196986,1374,1374,1374,1374,0
|
|
20240423,142200,155196986,1374,1374,1374,1374,3630
|
|
20240423,142100,150209366,1377,1377,1377,1377,0
|
|
20240423,142000,150209366,1377,1377,1377,1377,272
|
|
20240423,141900,149834822,1377,1377,1377,1377,0
|
|
20240423,141800,149834822,1377,1377,1377,1377,0
|
|
20240423,141700,149834822,1377,1377,1377,1377,2229
|
|
20240423,141600,146765489,1377,1377,1377,1377,1
|
|
20240423,141500,146764112,1377,1377,1377,1377,0
|
|
20240423,141400,146764112,1377,1377,1377,1377,1
|
|
20240423,141300,146762735,1371,1374,1374,1371,1000
|
|
20240423,141200,145390678,1376,1376,1376,1376,0
|
|
20240423,141100,145390678,1376,1376,1376,1376,0
|
|
20240423,141000,145390678,1376,1376,1376,1376,102
|
|
20240423,140900,145250326,1377,1377,1377,1377,0
|
|
20240423,140800,145250326,1377,1377,1377,1377,1
|
|
20240423,140700,145248949,1377,1377,1377,1377,0
|
|
20240423,140600,145248949,1377,1377,1377,1377,4
|
|
20240423,140500,145243441,1377,1377,1377,1377,0
|
|
20240423,140400,145243441,1377,1377,1377,1377,40
|
|
20240423,140300,145188361,1377,1377,1377,1377,0
|
|
20240423,140200,145188361,1377,1377,1377,1377,0
|
|
20240423,140100,145188361,1377,1377,1377,1377,0
|
|
20240423,140000,145188361,1377,1377,1377,1377,0
|
|
20240423,135900,145188361,1377,1377,1377,1377,7
|
|
20240423,135800,145178722,1377,1377,1377,1377,93
|
|
20240423,135700,145050661,1377,1377,1377,1377,400
|
|
20240423,135600,144499861,1385,1385,1385,1385,1
|
|
20240423,135500,144498476,1377,1377,1377,1377,0
|
|
20240423,135400,144498476,1377,1377,1377,1377,0
|
|
20240423,135300,144498476,1377,1377,1377,1377,0
|
|
20240423,135200,144498476,1377,1377,1377,1377,0
|
|
20240423,135100,144498476,1377,1377,1377,1377,0
|
|
20240423,135000,144498476,1377,1377,1377,1377,0
|
|
20240423,134900,144498476,1377,1377,1377,1377,0
|
|
20240423,134800,144498476,1377,1377,1377,1377,0
|
|
20240423,134700,144498476,1377,1377,1377,1377,0
|
|
20240423,134600,144498476,1377,1377,1377,1377,0
|
|
20240423,134500,144498476,1377,1377,1377,1377,0
|
|
20240423,134400,144498476,1377,1377,1377,1377,0
|
|
20240423,134300,144498476,1377,1377,1377,1377,0
|
|
20240423,134200,144498476,1377,1377,1377,1377,0
|
|
20240423,134100,144498476,1377,1381,1381,1377,2343
|
|
20240423,134000,141270817,1381,1381,1381,1381,0
|
|
20240423,133900,141270817,1381,1381,1381,1381,0
|
|
20240423,133800,141270817,1381,1381,1381,1381,0
|
|
20240423,133700,141270817,1381,1381,1381,1381,0
|
|
20240423,133600,141270817,1381,1381,1381,1381,0
|
|
20240423,133500,141270817,1381,1381,1381,1381,0
|
|
20240423,133400,141270817,1381,1384,1384,1381,783
|
|
20240423,133300,140189281,1385,1385,1385,1385,5
|
|
20240423,133200,140182356,1385,1385,1385,1385,0
|
|
20240423,133100,140182356,1385,1385,1385,1385,305
|
|
20240423,133000,139759931,1385,1385,1385,1385,95
|
|
20240423,132900,139628356,1385,1385,1385,1385,0
|
|
20240423,132800,139628356,1385,1385,1385,1385,0
|
|
20240423,132700,139628356,1385,1385,1385,1385,5
|
|
20240423,132600,139621431,1387,1387,1387,1387,0
|
|
20240423,132500,139621431,1387,1387,1387,1387,0
|
|
20240423,132400,139621431,1387,1387,1387,1387,0
|
|
20240423,132300,139621431,1387,1387,1387,1387,0
|
|
20240423,132200,139621431,1387,1387,1387,1387,3
|
|
20240423,132100,139617270,1387,1387,1387,1387,0
|
|
20240423,132000,139617270,1387,1387,1387,1387,0
|
|
20240423,131900,139617270,1387,1387,1387,1387,0
|
|
20240423,131800,139617270,1387,1387,1387,1387,0
|
|
20240423,131700,139617270,1387,1387,1387,1387,0
|
|
20240423,131600,139617270,1387,1387,1387,1387,0
|
|
20240423,131500,139617270,1387,1387,1387,1387,0
|
|
20240423,131400,139617270,1387,1387,1387,1387,0
|
|
20240423,131300,139617270,1387,1387,1387,1387,0
|
|
20240423,131200,139617270,1387,1387,1387,1387,0
|
|
20240423,131100,139617270,1387,1387,1387,1387,0
|
|
20240423,131000,139617270,1387,1387,1387,1387,0
|
|
20240423,130900,139617270,1387,1387,1387,1387,0
|
|
20240423,130800,139617270,1387,1387,1387,1387,0
|
|
20240423,130700,139617270,1387,1387,1387,1387,0
|
|
20240423,130600,139617270,1387,1387,1387,1387,1
|
|
20240423,130500,139615883,1387,1387,1387,1387,1
|
|
20240423,130400,139614496,1387,1387,1387,1387,0
|
|
20240423,130300,139614496,1387,1387,1387,1387,0
|
|
20240423,130200,139614496,1387,1387,1387,1387,0
|
|
20240423,130100,139614496,1387,1387,1387,1387,0
|
|
20240423,130000,139614496,1387,1387,1387,1387,0
|
|
20240423,125900,139614496,1387,1387,1387,1387,0
|
|
20240423,125800,139614496,1387,1387,1387,1387,5
|
|
20240423,125700,139607561,1378,1378,1378,1378,0
|
|
20240423,125600,139607561,1378,1378,1378,1378,0
|
|
20240423,125500,139607561,1378,1378,1378,1378,0
|
|
20240423,125400,139607561,1378,1378,1378,1378,1
|
|
20240423,125300,139606183,1387,1378,1387,1378,7
|
|
20240423,125200,139596510,1387,1387,1387,1387,10
|
|
20240423,125100,139582640,1387,1387,1387,1387,0
|
|
20240423,125000,139582640,1387,1387,1387,1387,600
|
|
20240423,124900,138750440,1388,1388,1388,1388,0
|
|
20240423,124800,138750440,1388,1388,1388,1388,0
|
|
20240423,124700,138750440,1388,1388,1388,1388,0
|
|
20240423,124600,138750440,1388,1388,1388,1388,0
|
|
20240423,124500,138750440,1388,1378,1388,1378,15
|
|
20240423,124400,138729730,1378,1378,1378,1378,0
|
|
20240423,124300,138729730,1378,1378,1378,1378,0
|
|
20240423,124200,138729730,1378,1378,1378,1378,0
|
|
20240423,124100,138729730,1378,1378,1378,1378,39
|
|
20240423,124000,138675988,1378,1378,1378,1378,13
|
|
20240423,123900,138658074,1389,1389,1389,1389,0
|
|
20240423,123800,138658074,1389,1389,1389,1389,0
|
|
20240423,123700,138658074,1389,1389,1389,1389,0
|
|
20240423,123600,138658074,1389,1389,1389,1389,0
|
|
20240423,123500,138658074,1389,1389,1389,1389,0
|
|
20240423,123400,138658074,1389,1389,1389,1389,0
|
|
20240423,123300,138658074,1389,1389,1389,1389,0
|
|
20240423,123200,138658074,1389,1389,1389,1389,26
|
|
20240423,123100,138621960,1389,1389,1389,1389,0
|
|
20240423,123000,138621960,1389,1389,1389,1389,0
|
|
20240423,122900,138621960,1389,1389,1389,1389,0
|
|
20240423,122800,138621960,1389,1389,1389,1389,0
|
|
20240423,122700,138621960,1389,1389,1389,1389,0
|
|
20240423,122600,138621960,1389,1389,1389,1389,10
|
|
20240423,122500,138608070,1389,1389,1389,1389,4
|
|
20240423,122400,138602514,1378,1389,1389,1378,2
|
|
20240423,122300,138599747,1378,1378,1378,1378,0
|
|
20240423,122200,138599747,1378,1378,1378,1378,0
|
|
20240423,122100,138599747,1378,1378,1378,1378,0
|
|
20240423,122000,138599747,1378,1378,1378,1378,0
|
|
20240423,121900,138599747,1378,1379,1379,1378,1000
|
|
20240423,121800,137221566,1379,1380,1380,1379,873
|
|
20240423,121700,136017644,1390,1390,1390,1390,0
|
|
20240423,121600,136017644,1390,1387,1390,1387,500
|
|
20240423,121500,135322659,1387,1387,1387,1387,0
|
|
20240423,121400,135322659,1387,1384,1387,1384,6732
|
|
20240423,121300,125995331,1384,1384,1384,1384,0
|
|
20240423,121200,125995331,1384,1384,1384,1384,0
|
|
20240423,121100,125995331,1384,1384,1384,1384,0
|
|
20240423,121000,125995331,1384,1384,1384,1384,0
|
|
20240423,120900,125995331,1384,1384,1384,1384,200
|
|
20240423,120800,125718531,1384,1384,1384,1384,0
|
|
20240423,120700,125718531,1384,1384,1384,1384,0
|
|
20240423,120600,125718531,1384,1381,1384,1381,153
|
|
20240423,120500,125507139,1381,1381,1381,1380,300
|
|
20240423,120400,125092965,1381,1381,1381,1381,0
|
|
20240423,120300,125092965,1381,1380,1381,1380,1489
|
|
20240423,120200,123038142,1380,1380,1380,1380,1
|
|
20240423,120100,123036762,1380,1380,1380,1380,0
|
|
20240423,120000,123036762,1380,1380,1380,1380,0
|
|
20240423,115900,123036762,1380,1380,1380,1380,0
|
|
20240423,115800,123036762,1380,1379,1380,1379,6
|
|
20240423,115700,123028487,1379,1379,1379,1379,8
|
|
20240423,115600,123017455,1380,1380,1380,1380,0
|
|
20240423,115500,123017455,1380,1380,1380,1380,0
|
|
20240423,115400,123017455,1380,1380,1380,1380,0
|
|
20240423,115300,123017455,1380,1380,1380,1380,0
|
|
20240423,115200,123017455,1380,1380,1380,1380,0
|
|
20240423,115100,123017455,1380,1380,1380,1380,0
|
|
20240423,115000,123017455,1380,1380,1380,1380,0
|
|
20240423,114900,123017455,1380,1380,1380,1380,0
|
|
20240423,114800,123017455,1380,1380,1380,1380,0
|
|
20240423,114700,123017455,1380,1380,1380,1380,300
|
|
20240423,114600,122603455,1380,1380,1380,1380,3
|
|
20240423,114500,122599315,1376,1376,1376,1376,0
|
|
20240423,114400,122599315,1376,1376,1376,1376,446
|
|
20240423,114300,121985619,1376,1376,1376,1376,0
|
|
20240423,114200,121985619,1376,1376,1376,1376,0
|
|
20240423,114100,121985619,1376,1376,1376,1376,0
|
|
20240423,114000,121985619,1376,1376,1376,1376,0
|
|
20240423,113900,121985619,1376,1376,1376,1376,0
|
|
20240423,113800,121985619,1376,1376,1376,1376,0
|
|
20240423,113700,121985619,1376,1376,1376,1376,0
|
|
20240423,113600,121985619,1376,1376,1376,1376,0
|
|
20240423,113500,121985619,1376,1376,1376,1376,0
|
|
20240423,113400,121985619,1376,1376,1376,1376,1
|
|
20240423,113300,121984243,1373,1375,1375,1373,4451
|
|
20240423,113200,115871458,1375,1375,1375,1375,0
|
|
20240423,113100,115871458,1375,1375,1375,1375,0
|
|
20240423,113000,115871458,1375,1375,1375,1375,0
|
|
20240423,112900,115871458,1375,1375,1375,1375,0
|
|
20240423,112800,115871458,1375,1375,1375,1375,1
|
|
20240423,112700,115870083,1375,1372,1375,1372,2
|
|
20240423,112600,115867336,1375,1375,1375,1375,10
|
|
20240423,112500,115853586,1376,1376,1376,1376,110
|
|
20240423,112400,115702226,1379,1379,1379,1379,0
|
|
20240423,112300,115702226,1379,1379,1379,1379,0
|
|
20240423,112200,115702226,1379,1379,1379,1379,0
|
|
20240423,112100,115702226,1379,1379,1379,1379,0
|
|
20240423,112000,115702226,1379,1379,1379,1379,0
|
|
20240423,111900,115702226,1379,1379,1379,1379,1
|
|
20240423,111800,115700847,1376,1376,1376,1376,0
|
|
20240423,111700,115700847,1376,1376,1376,1376,0
|
|
20240423,111600,115700847,1376,1376,1376,1376,0
|
|
20240423,111500,115700847,1376,1376,1376,1376,1
|
|
20240423,111400,115699471,1373,1373,1373,1373,0
|
|
20240423,111300,115699471,1373,1373,1373,1373,0
|
|
20240423,111200,115699471,1373,1373,1373,1373,668
|
|
20240423,111100,114782307,1378,1378,1378,1378,0
|
|
20240423,111000,114782307,1378,1378,1378,1378,0
|
|
20240423,110900,114782307,1378,1378,1378,1378,0
|
|
20240423,110800,114782307,1378,1373,1378,1373,540
|
|
20240423,110700,114040882,1379,1379,1379,1379,0
|
|
20240423,110600,114040882,1379,1379,1379,1379,0
|
|
20240423,110500,114040882,1379,1379,1379,1379,1
|
|
20240423,110400,114039503,1374,1374,1374,1374,0
|
|
20240423,110300,114039503,1374,1380,1380,1374,11329
|
|
20240423,110200,98471763,1385,1385,1385,1385,0
|
|
20240423,110100,98471763,1385,1385,1385,1385,0
|
|
20240423,110000,98471763,1385,1385,1385,1385,3
|
|
20240423,105900,98467608,1375,1375,1375,1375,0
|
|
20240423,105800,98467608,1375,1375,1375,1375,0
|
|
20240423,105700,98467608,1375,1375,1375,1375,0
|
|
20240423,105600,98467608,1375,1375,1375,1375,0
|
|
20240423,105500,98467608,1375,1375,1375,1375,20
|
|
20240423,105400,98440108,1385,1385,1385,1385,0
|
|
20240423,105300,98440108,1385,1385,1385,1385,0
|
|
20240423,105200,98440108,1385,1385,1385,1385,0
|
|
20240423,105100,98440108,1385,1376,1385,1376,1104
|
|
20240423,105000,96920968,1386,1386,1386,1386,0
|
|
20240423,104900,96920968,1386,1386,1386,1386,1
|
|
20240423,104800,96919582,1386,1386,1386,1386,0
|
|
20240423,104700,96919582,1386,1386,1386,1386,0
|
|
20240423,104600,96919582,1386,1386,1386,1386,0
|
|
20240423,104500,96919582,1386,1386,1386,1386,0
|
|
20240423,104400,96919582,1386,1386,1386,1386,19
|
|
20240423,104300,96893248,1386,1376,1386,1376,209
|
|
20240423,104200,96604022,1376,1376,1376,1376,78
|
|
20240423,104100,96496694,1386,1386,1386,1386,0
|
|
20240423,104000,96496694,1386,1386,1386,1386,0
|
|
20240423,103900,96496694,1386,1386,1386,1386,0
|
|
20240423,103800,96496694,1386,1376,1386,1376,79
|
|
20240423,103700,96387980,1377,1377,1377,1377,1800
|
|
20240423,103600,93909380,1385,1385,1385,1385,200
|
|
20240423,103500,93632380,1385,1385,1385,1385,0
|
|
20240423,103400,93632380,1385,1383,1385,1383,200
|
|
20240423,103300,93355552,1385,1385,1385,1385,0
|
|
20240423,103200,93355552,1385,1385,1385,1385,0
|
|
20240423,103100,93355552,1385,1385,1385,1385,0
|
|
20240423,103000,93355552,1385,1385,1385,1385,1
|
|
20240423,102900,93354167,1375,1375,1375,1375,0
|
|
20240423,102800,93354167,1375,1375,1375,1375,0
|
|
20240423,102700,93354167,1375,1375,1375,1375,0
|
|
20240423,102600,93354167,1375,1375,1375,1375,17709
|
|
20240423,102500,69004292,1376,1378,1378,1376,7994
|
|
20240423,102400,57997611,1379,1381,1381,1379,5106
|
|
20240423,102300,50955285,1386,1386,1386,1386,0
|
|
20240423,102200,50955285,1386,1386,1386,1386,0
|
|
20240423,102100,50955285,1386,1386,1386,1386,0
|
|
20240423,102000,50955285,1386,1386,1386,1386,0
|
|
20240423,101900,50955285,1386,1386,1386,1386,0
|
|
20240423,101800,50955285,1386,1386,1386,1386,0
|
|
20240423,101700,50955285,1386,1386,1386,1386,0
|
|
20240423,101600,50955285,1386,1386,1386,1386,0
|
|
20240423,101500,50955285,1386,1386,1386,1386,0
|
|
20240423,101400,50955285,1386,1386,1386,1386,0
|
|
20240423,101300,50955285,1386,1386,1386,1386,0
|
|
20240423,101200,50955285,1386,1387,1387,1386,2787
|
|
20240423,101100,47092187,1393,1393,1393,1393,0
|
|
20240423,101000,47092187,1393,1393,1393,1393,0
|
|
20240423,100900,47092187,1393,1393,1393,1393,0
|
|
20240423,100800,47092187,1393,1393,1393,1393,0
|
|
20240423,100700,47092187,1393,1393,1393,1393,0
|
|
20240423,100600,47092187,1393,1393,1393,1393,0
|
|
20240423,100500,47092187,1393,1393,1393,1393,0
|
|
20240423,100400,47092187,1393,1393,1393,1393,0
|
|
20240423,100300,47092187,1393,1393,1393,1393,0
|
|
20240423,100200,47092187,1393,1393,1393,1393,6
|
|
20240423,100100,47083829,1387,1387,1387,1387,0
|
|
20240423,100000,47083829,1387,1387,1387,1387,0
|
|
20240423,095900,47083829,1387,1387,1387,1387,888
|
|
20240423,095800,45852173,1387,1387,1387,1387,1100
|
|
20240423,095700,44326473,1387,1393,1393,1387,302
|
|
20240423,095600,43907587,1394,1394,1394,1394,2
|
|
20240423,095500,43904799,1394,1394,1394,1394,0
|
|
20240423,095400,43904799,1394,1394,1394,1394,3
|
|
20240423,095300,43900617,1394,1393,1394,1393,98
|
|
20240423,095200,43764102,1393,1386,1393,1386,1401
|
|
20240423,095100,41822309,1386,1387,1387,1386,1050
|
|
20240423,095000,40366923,1387,1387,1387,1387,700
|
|
20240423,094900,39396023,1387,1387,1387,1387,0
|
|
20240423,094800,39396023,1387,1387,1387,1387,5
|
|
20240423,094700,39389088,1387,1389,1393,1387,706
|
|
20240423,094600,38409115,1389,1389,1389,1389,0
|
|
20240423,094500,38409115,1389,1389,1389,1389,316
|
|
20240423,094400,37970191,1386,1386,1386,1386,0
|
|
20240423,094300,37970191,1386,1386,1386,1386,341
|
|
20240423,094200,37497565,1386,1386,1389,1386,4119
|
|
20240423,094100,31788625,1380,1385,1385,1380,3000
|
|
20240423,094000,27647871,1394,1394,1394,1394,1291
|
|
20240423,093900,25848217,1394,1380,1394,1380,1437
|
|
20240423,093800,23845081,1394,1394,1394,1394,0
|
|
20240423,093700,23845081,1394,1388,1395,1388,1125
|
|
20240423,093600,22277642,1388,1387,1388,1387,500
|
|
20240423,093500,21583796,1387,1387,1387,1387,0
|
|
20240423,093400,21583796,1387,1387,1387,1387,0
|
|
20240423,093300,21583796,1387,1387,1387,1387,1
|
|
20240423,093200,21582409,1377,1378,1378,1377,148
|
|
20240423,093100,21378612,1391,1391,1391,1391,0
|
|
20240423,093000,21378612,1391,1391,1391,1391,0
|
|
20240423,092900,21378612,1391,1391,1391,1391,1
|
|
20240423,092800,21377221,1377,1377,1377,1377,1
|
|
20240423,092700,21375844,1391,1391,1391,1391,2
|
|
20240423,092600,21373062,1391,1391,1391,1391,0
|
|
20240423,092500,21373062,1391,1391,1391,1391,0
|
|
20240423,092400,21373062,1391,1390,1391,1390,500
|
|
20240423,092300,20677636,1391,1382,1391,1382,1001
|
|
20240423,092200,19293248,1383,1383,1383,1383,0
|
|
20240423,092100,19293248,1383,1383,1383,1383,0
|
|
20240423,092000,19293248,1383,1383,1383,1383,0
|
|
20240423,091900,19293248,1383,1383,1383,1383,0
|
|
20240423,091800,19293248,1383,1383,1383,1383,1
|
|
20240423,091700,19291865,1375,1377,1377,1375,754
|
|
20240423,091600,18254841,1393,1393,1393,1393,0
|
|
20240423,091500,18254841,1393,1393,1393,1393,1
|
|
20240423,091400,18253448,1375,1398,1398,1375,3
|
|
20240423,091300,18249300,1398,1398,1398,1398,1
|
|
20240423,091200,18247902,1382,1379,1382,1379,2485
|
|
20240423,091100,14818362,1379,1379,1379,1379,3
|
|
20240423,091000,14814225,1373,1373,1373,1373,0
|
|
20240423,090900,14814225,1373,1373,1373,1373,100
|
|
20240423,090800,14676925,1379,1378,1379,1378,13
|
|
20240423,090700,14659006,1370,1370,1370,1370,0
|
|
20240423,090600,14659006,1370,1370,1370,1370,300
|
|
20240423,090500,14248006,1369,1363,1369,1362,1687
|
|
20240423,090400,11942002,1362,1362,1362,1362,1805
|
|
20240423,090300,9483592,1362,1375,1375,1359,1285
|
|
20240423,090200,7726406,1399,1399,1399,1399,0
|
|
20240423,090100,7726406,1399,1381,1399,1381,58
|
|
20240423,090000,7646254,1374,1373,1374,1373,5569
|