602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185900,198970297,1360,1360,1360,1360,4526
|
|
20240429,185800,198970297,1360,1360,1360,1360,0
|
|
20240429,185700,198970297,1360,1360,1360,1360,0
|
|
20240429,185600,198970297,1360,1360,1360,1360,0
|
|
20240429,185500,198970297,1360,1360,1360,1360,0
|
|
20240429,185400,198970297,1360,1360,1360,1360,0
|
|
20240429,185300,198970297,1360,1360,1360,1360,0
|
|
20240429,185200,198970297,1360,1360,1360,1360,0
|
|
20240429,185100,198970297,1360,1360,1360,1360,0
|
|
20240429,185000,198970297,1360,1360,1360,1360,0
|
|
20240429,184900,198970297,1360,1360,1360,1360,0
|
|
20240429,184800,198970297,1360,1360,1360,1360,0
|
|
20240429,184700,198970297,1360,1360,1360,1360,0
|
|
20240429,184600,198970297,1360,1360,1360,1360,0
|
|
20240429,184500,198970297,1360,1360,1360,1360,0
|
|
20240429,184400,198970297,1360,1360,1360,1360,0
|
|
20240429,184300,198970297,1360,1360,1360,1360,0
|
|
20240429,184200,198970297,1360,1360,1360,1360,0
|
|
20240429,184100,198970297,1360,1360,1360,1360,0
|
|
20240429,184000,198970297,1360,1360,1360,1360,0
|
|
20240429,183900,198970297,1360,1360,1360,1360,0
|
|
20240429,183800,198970297,1360,1360,1360,1360,0
|
|
20240429,183700,198970297,1360,1360,1360,1360,0
|
|
20240429,183600,198970297,1360,1360,1360,1360,0
|
|
20240429,183500,198970297,1360,1360,1360,1360,0
|
|
20240429,183400,198970297,1360,1360,1360,1360,0
|
|
20240429,183300,198970297,1360,1360,1360,1360,0
|
|
20240429,183200,198970297,1360,1360,1360,1360,0
|
|
20240429,183100,198970297,1360,1360,1360,1360,0
|
|
20240429,183000,198970297,1360,1360,1360,1360,0
|
|
20240429,182900,198970297,1360,1360,1360,1360,4526
|
|
20240429,182800,198970297,1360,1360,1360,1360,0
|
|
20240429,182700,198970297,1360,1360,1360,1360,0
|
|
20240429,182600,198970297,1360,1360,1360,1360,0
|
|
20240429,182500,198970297,1360,1360,1360,1360,0
|
|
20240429,182400,198970297,1360,1360,1360,1360,0
|
|
20240429,182300,198970297,1360,1360,1360,1360,0
|
|
20240429,182200,198970297,1360,1360,1360,1360,0
|
|
20240429,182100,198970297,1360,1360,1360,1360,0
|
|
20240429,182000,198970297,1360,1360,1360,1360,0
|
|
20240429,181900,198970297,1360,1360,1360,1360,0
|
|
20240429,181800,198970297,1360,1360,1360,1360,0
|
|
20240429,181700,198970297,1360,1360,1360,1360,0
|
|
20240429,181600,198970297,1360,1360,1360,1360,0
|
|
20240429,181500,198970297,1360,1360,1360,1360,0
|
|
20240429,181400,198970297,1360,1360,1360,1360,0
|
|
20240429,181300,198970297,1360,1360,1360,1360,0
|
|
20240429,181200,198970297,1360,1360,1360,1360,0
|
|
20240429,181100,198970297,1360,1360,1360,1360,0
|
|
20240429,181000,198970297,1360,1360,1360,1360,0
|
|
20240429,180900,198970297,1360,1360,1360,1360,0
|
|
20240429,180800,198970297,1360,1360,1360,1360,0
|
|
20240429,180700,198970297,1360,1360,1360,1360,0
|
|
20240429,180600,198970297,1360,1360,1360,1360,0
|
|
20240429,180500,198970297,1360,1360,1360,1360,0
|
|
20240429,180400,198970297,1360,1360,1360,1360,0
|
|
20240429,180300,198970297,1360,1360,1360,1360,0
|
|
20240429,180200,198970297,1360,1360,1360,1360,0
|
|
20240429,180100,198970297,1360,1360,1360,1360,0
|
|
20240429,180000,198970297,1360,1360,1360,1360,0
|
|
20240429,175900,198970297,1360,1360,1360,1360,4526
|
|
20240429,175800,198970297,1360,1360,1360,1360,0
|
|
20240429,175700,198970297,1360,1360,1360,1360,0
|
|
20240429,175600,198970297,1360,1360,1360,1360,0
|
|
20240429,175500,198970297,1360,1360,1360,1360,0
|
|
20240429,175400,198970297,1360,1360,1360,1360,0
|
|
20240429,175300,198970297,1360,1360,1360,1360,0
|
|
20240429,175200,198970297,1360,1360,1360,1360,0
|
|
20240429,175100,198970297,1360,1360,1360,1360,0
|
|
20240429,175000,198970297,1360,1360,1360,1360,0
|
|
20240429,174900,198970297,1360,1360,1360,1360,0
|
|
20240429,174800,198970297,1360,1360,1360,1360,0
|
|
20240429,174700,198970297,1360,1360,1360,1360,0
|
|
20240429,174600,198970297,1360,1360,1360,1360,0
|
|
20240429,174500,198970297,1360,1360,1360,1360,0
|
|
20240429,174400,198970297,1360,1360,1360,1360,0
|
|
20240429,174300,198970297,1360,1360,1360,1360,0
|
|
20240429,174200,198970297,1360,1360,1360,1360,0
|
|
20240429,174100,198970297,1360,1360,1360,1360,0
|
|
20240429,174000,198970297,1360,1360,1360,1360,0
|
|
20240429,173900,198970297,1360,1360,1360,1360,0
|
|
20240429,173800,198970297,1360,1360,1360,1360,0
|
|
20240429,173700,198970297,1360,1360,1360,1360,0
|
|
20240429,173600,198970297,1360,1360,1360,1360,0
|
|
20240429,173500,198970297,1360,1360,1360,1360,0
|
|
20240429,173400,198970297,1360,1360,1360,1360,0
|
|
20240429,173300,198970297,1360,1360,1360,1360,0
|
|
20240429,173200,198970297,1360,1360,1360,1360,0
|
|
20240429,173100,198970297,1360,1360,1360,1360,0
|
|
20240429,173000,198970297,1360,1360,1360,1360,0
|
|
20240429,172900,198970297,1360,1360,1360,1360,4526
|
|
20240429,172800,198970297,1360,1360,1360,1360,0
|
|
20240429,172700,198970297,1360,1360,1360,1360,0
|
|
20240429,172600,198970297,1360,1360,1360,1360,0
|
|
20240429,172500,198970297,1360,1360,1360,1360,0
|
|
20240429,172400,198970297,1360,1360,1360,1360,0
|
|
20240429,172300,198970297,1360,1360,1360,1360,0
|
|
20240429,172200,198970297,1360,1360,1360,1360,0
|
|
20240429,172100,198970297,1360,1360,1360,1360,0
|
|
20240429,172000,198970297,1360,1360,1360,1360,0
|
|
20240429,171900,198970297,1360,1360,1360,1360,0
|
|
20240429,171800,198970297,1360,1360,1360,1360,0
|
|
20240429,171700,198970297,1360,1360,1360,1360,0
|
|
20240429,171600,198970297,1360,1360,1360,1360,0
|
|
20240429,171500,198970297,1360,1360,1360,1360,0
|
|
20240429,171400,198970297,1360,1360,1360,1360,0
|
|
20240429,171300,198970297,1360,1360,1360,1360,0
|
|
20240429,171200,198970297,1360,1360,1360,1360,0
|
|
20240429,171100,198970297,1360,1360,1360,1360,0
|
|
20240429,171000,198970297,1360,1360,1360,1360,0
|
|
20240429,170900,198970297,1360,1360,1360,1360,0
|
|
20240429,170800,198970297,1360,1360,1360,1360,0
|
|
20240429,170700,198970297,1360,1360,1360,1360,0
|
|
20240429,170600,198970297,1360,1360,1360,1360,0
|
|
20240429,170500,198970297,1360,1360,1360,1360,0
|
|
20240429,170400,198970297,1360,1360,1360,1360,0
|
|
20240429,170300,198970297,1360,1360,1360,1360,0
|
|
20240429,170200,198970297,1360,1360,1360,1360,0
|
|
20240429,170100,198970297,1360,1360,1360,1360,0
|
|
20240429,170000,198970297,1360,1360,1360,1360,0
|
|
20240429,165900,198970297,1360,1360,1360,1360,4526
|
|
20240429,165800,198970297,1360,1360,1360,1360,0
|
|
20240429,165700,198970297,1360,1360,1360,1360,0
|
|
20240429,165600,198970297,1360,1360,1360,1360,0
|
|
20240429,165500,198970297,1360,1360,1360,1360,0
|
|
20240429,165400,198970297,1360,1360,1360,1360,0
|
|
20240429,165300,198970297,1360,1360,1360,1360,0
|
|
20240429,165200,198970297,1360,1360,1360,1360,0
|
|
20240429,165100,198970297,1360,1360,1360,1360,0
|
|
20240429,165000,198970297,1360,1360,1360,1360,0
|
|
20240429,164900,198970297,1360,1360,1360,1360,0
|
|
20240429,164800,198970297,1360,1360,1360,1360,0
|
|
20240429,164700,198970297,1360,1360,1360,1360,0
|
|
20240429,164600,198970297,1360,1360,1360,1360,0
|
|
20240429,164500,198970297,1360,1360,1360,1360,0
|
|
20240429,164400,198970297,1360,1360,1360,1360,0
|
|
20240429,164300,198970297,1360,1360,1360,1360,0
|
|
20240429,164200,198970297,1360,1360,1360,1360,0
|
|
20240429,164100,198970297,1360,1360,1360,1360,0
|
|
20240429,164000,198970297,1360,1360,1360,1360,0
|
|
20240429,163900,198970297,1360,1360,1360,1360,0
|
|
20240429,163800,198970297,1360,1360,1360,1360,0
|
|
20240429,163700,198970297,1360,1360,1360,1360,0
|
|
20240429,163600,198970297,1360,1360,1360,1360,0
|
|
20240429,163500,198970297,1360,1360,1360,1360,0
|
|
20240429,163400,198970297,1360,1360,1360,1360,0
|
|
20240429,163300,198970297,1360,1360,1360,1360,0
|
|
20240429,163200,198970297,1360,1360,1360,1360,0
|
|
20240429,163100,198970297,1360,1360,1360,1360,0
|
|
20240429,163000,198970297,1360,1360,1360,1360,0
|
|
20240429,162900,198970297,1360,1360,1360,1360,4526
|
|
20240429,162800,198970297,1360,1360,1360,1360,0
|
|
20240429,162700,198970297,1360,1360,1360,1360,0
|
|
20240429,162600,198970297,1360,1360,1360,1360,0
|
|
20240429,162500,198970297,1360,1360,1360,1360,0
|
|
20240429,162400,198970297,1360,1360,1360,1360,0
|
|
20240429,162300,198970297,1360,1360,1360,1360,0
|
|
20240429,162200,198970297,1360,1360,1360,1360,0
|
|
20240429,162100,198970297,1360,1360,1360,1360,0
|
|
20240429,162000,198970297,1360,1360,1360,1360,0
|
|
20240429,161900,198970297,1360,1360,1360,1360,0
|
|
20240429,161800,198970297,1360,1360,1360,1360,0
|
|
20240429,161700,198970297,1360,1360,1360,1360,0
|
|
20240429,161600,198970297,1360,1360,1360,1360,0
|
|
20240429,161500,198970297,1360,1360,1360,1360,0
|
|
20240429,161400,198970297,1360,1360,1360,1360,0
|
|
20240429,161300,198970297,1360,1360,1360,1360,0
|
|
20240429,161200,198970297,1360,1360,1360,1360,0
|
|
20240429,161100,198970297,1360,1360,1360,1360,0
|
|
20240429,161000,198970297,1360,1360,1360,1360,0
|
|
20240429,160900,198970297,1360,1360,1360,1360,0
|
|
20240429,160800,198970297,1360,1360,1360,1360,0
|
|
20240429,160700,198970297,1360,1360,1360,1360,0
|
|
20240429,160600,198970297,1360,1360,1360,1360,0
|
|
20240429,160500,198970297,1360,1360,1360,1360,0
|
|
20240429,160400,198970297,1360,1360,1360,1360,0
|
|
20240429,160300,198970297,1360,1360,1360,1360,0
|
|
20240429,160200,198970297,1360,1360,1360,1360,0
|
|
20240429,160100,198970297,1360,1360,1360,1360,0
|
|
20240429,160000,198970297,1360,1360,1360,1360,0
|
|
20240429,155900,198970297,1360,1360,1360,1360,4526
|
|
20240429,155800,198970297,1360,1360,1360,1360,0
|
|
20240429,155700,198970297,1360,1360,1360,1360,0
|
|
20240429,155600,198970297,1360,1360,1360,1360,0
|
|
20240429,155500,198970297,1360,1360,1360,1360,0
|
|
20240429,155400,198970297,1360,1360,1360,1360,0
|
|
20240429,155300,198970297,1360,1360,1360,1360,0
|
|
20240429,155200,198970297,1360,1360,1360,1360,0
|
|
20240429,155100,198970297,1360,1360,1360,1360,0
|
|
20240429,155000,198970297,1360,1360,1360,1360,0
|
|
20240429,154900,198970297,1360,1360,1360,1360,0
|
|
20240429,154800,198970297,1360,1360,1360,1360,0
|
|
20240429,154700,198970297,1360,1360,1360,1360,0
|
|
20240429,154600,198970297,1360,1360,1360,1360,0
|
|
20240429,154500,198970297,1360,1360,1360,1360,0
|
|
20240429,154400,198970297,1360,1360,1360,1360,0
|
|
20240429,154300,198970297,1360,1360,1360,1360,0
|
|
20240429,154200,198970297,1360,1360,1360,1360,0
|
|
20240429,154100,198970297,1360,1360,1360,1360,0
|
|
20240429,154000,198970297,1360,1360,1360,1360,0
|
|
20240429,153900,198970297,1360,1360,1360,1360,0
|
|
20240429,153800,198970297,1360,1360,1360,1360,0
|
|
20240429,153700,198970297,1360,1360,1360,1360,0
|
|
20240429,153600,198970297,1360,1360,1360,1360,0
|
|
20240429,153500,198970297,1360,1360,1360,1360,0
|
|
20240429,153400,198970297,1360,1360,1360,1360,0
|
|
20240429,153300,198970297,1360,1360,1360,1360,0
|
|
20240429,153200,198970297,1360,1360,1360,1360,0
|
|
20240429,153100,198970297,1360,1360,1360,1360,0
|
|
20240429,153000,198970297,1360,1360,1360,1360,4526
|
|
20240429,152900,192814937,1360,1360,1360,1360,0
|
|
20240429,152800,192814937,1360,1360,1360,1360,0
|
|
20240429,152700,192814937,1360,1360,1360,1360,0
|
|
20240429,152600,192814937,1360,1360,1360,1360,0
|
|
20240429,152500,192814937,1360,1360,1360,1360,0
|
|
20240429,152400,192814937,1360,1360,1360,1360,0
|
|
20240429,152300,192814937,1360,1360,1360,1360,0
|
|
20240429,152200,192814937,1360,1360,1360,1360,0
|
|
20240429,152100,192814937,1360,1360,1360,1360,0
|
|
20240429,152000,192814937,1360,1360,1360,1360,0
|
|
20240429,151900,192814937,1360,1360,1360,1360,1
|
|
20240429,151800,192813577,1356,1356,1356,1356,0
|
|
20240429,151700,192813577,1356,1357,1357,1356,2000
|
|
20240429,151600,190101572,1356,1356,1356,1356,17
|
|
20240429,151500,190078520,1362,1362,1362,1362,3
|
|
20240429,151400,190074434,1361,1361,1361,1361,0
|
|
20240429,151300,190074434,1361,1361,1361,1361,0
|
|
20240429,151200,190074434,1361,1361,1361,1361,0
|
|
20240429,151100,190074434,1361,1361,1361,1361,0
|
|
20240429,151000,190074434,1361,1361,1361,1361,50
|
|
20240429,150900,190006384,1362,1362,1362,1362,0
|
|
20240429,150800,190006384,1362,1362,1362,1362,0
|
|
20240429,150700,190006384,1362,1361,1362,1361,1181
|
|
20240429,150600,188399033,1360,1360,1360,1360,1470
|
|
20240429,150500,186399833,1360,1360,1360,1360,0
|
|
20240429,150400,186399833,1360,1360,1360,1360,7
|
|
20240429,150300,186390313,1355,1355,1355,1355,10
|
|
20240429,150200,186376763,1355,1355,1355,1355,0
|
|
20240429,150100,186376763,1355,1355,1355,1355,0
|
|
20240429,150000,186376763,1355,1358,1358,1355,2000
|
|
20240429,145900,183665526,1360,1360,1360,1360,2300
|
|
20240429,145800,180537526,1360,1360,1360,1360,6
|
|
20240429,145700,180529366,1360,1360,1360,1360,0
|
|
20240429,145600,180529366,1360,1360,1360,1360,1
|
|
20240429,145500,180528006,1358,1358,1358,1358,1000
|
|
20240429,145400,179170006,1360,1360,1360,1360,0
|
|
20240429,145300,179170006,1360,1360,1360,1360,0
|
|
20240429,145200,179170006,1360,1360,1360,1360,0
|
|
20240429,145100,179170006,1360,1360,1360,1360,0
|
|
20240429,145000,179170006,1360,1360,1360,1360,0
|
|
20240429,144900,179170006,1360,1360,1360,1360,0
|
|
20240429,144800,179170006,1360,1360,1360,1360,0
|
|
20240429,144700,179170006,1360,1360,1360,1360,0
|
|
20240429,144600,179170006,1360,1360,1360,1360,100
|
|
20240429,144500,179034006,1360,1360,1360,1360,0
|
|
20240429,144400,179034006,1360,1360,1360,1360,0
|
|
20240429,144300,179034006,1360,1360,1360,1360,3
|
|
20240429,144200,179029926,1360,1360,1360,1360,0
|
|
20240429,144100,179029926,1360,1360,1360,1360,0
|
|
20240429,144000,179029926,1360,1360,1360,1360,0
|
|
20240429,143900,179029926,1360,1360,1360,1360,0
|
|
20240429,143800,179029926,1360,1360,1360,1360,0
|
|
20240429,143700,179029926,1360,1360,1360,1360,0
|
|
20240429,143600,179029926,1360,1360,1360,1360,0
|
|
20240429,143500,179029926,1360,1360,1360,1360,34
|
|
20240429,143400,178983686,1360,1360,1360,1360,1000
|
|
20240429,143300,177623686,1360,1360,1360,1360,0
|
|
20240429,143200,177623686,1360,1360,1360,1360,100
|
|
20240429,143100,177487686,1360,1360,1360,1360,4
|
|
20240429,143000,177482246,1355,1355,1355,1355,0
|
|
20240429,142900,177482246,1355,1355,1355,1355,0
|
|
20240429,142800,177482246,1355,1355,1355,1355,0
|
|
20240429,142700,177482246,1355,1355,1355,1355,0
|
|
20240429,142600,177482246,1355,1355,1355,1355,0
|
|
20240429,142500,177482246,1355,1355,1355,1355,0
|
|
20240429,142400,177482246,1355,1355,1355,1355,0
|
|
20240429,142300,177482246,1355,1355,1355,1355,0
|
|
20240429,142200,177482246,1355,1356,1356,1355,3000
|
|
20240429,142100,173417245,1361,1360,1361,1360,500
|
|
20240429,142000,172737017,1360,1358,1360,1358,3000
|
|
20240429,141900,168658801,1355,1355,1355,1355,0
|
|
20240429,141800,168658801,1355,1356,1356,1355,304
|
|
20240429,141700,168246880,1357,1357,1357,1357,696
|
|
20240429,141600,167302408,1358,1358,1358,1358,0
|
|
20240429,141500,167302408,1358,1358,1358,1358,10
|
|
20240429,141400,167288828,1357,1357,1357,1357,0
|
|
20240429,141300,167288828,1357,1357,1357,1357,304
|
|
20240429,141200,166876300,1355,1355,1355,1355,0
|
|
20240429,141100,166876300,1355,1355,1355,1355,0
|
|
20240429,141000,166876300,1355,1355,1355,1355,0
|
|
20240429,140900,166876300,1355,1355,1355,1355,0
|
|
20240429,140800,166876300,1355,1355,1355,1355,0
|
|
20240429,140700,166876300,1355,1355,1355,1355,553
|
|
20240429,140600,166126985,1355,1355,1355,1355,0
|
|
20240429,140500,166126985,1355,1355,1355,1355,0
|
|
20240429,140400,166126985,1355,1355,1355,1355,0
|
|
20240429,140300,166126985,1355,1355,1355,1355,0
|
|
20240429,140200,166126985,1355,1355,1355,1355,0
|
|
20240429,140100,166126985,1355,1355,1355,1355,0
|
|
20240429,140000,166126985,1355,1355,1355,1355,0
|
|
20240429,135900,166126985,1355,1355,1355,1355,1
|
|
20240429,135800,166125630,1352,1352,1352,1352,0
|
|
20240429,135700,166125630,1352,1352,1352,1352,0
|
|
20240429,135600,166125630,1352,1352,1352,1352,102
|
|
20240429,135500,165987726,1351,1354,1354,1351,2000
|
|
20240429,135400,163283993,1355,1355,1355,1355,22
|
|
20240429,135300,163254183,1355,1355,1355,1355,0
|
|
20240429,135200,163254183,1355,1355,1355,1355,0
|
|
20240429,135100,163254183,1355,1355,1355,1355,0
|
|
20240429,135000,163254183,1355,1357,1357,1355,335
|
|
20240429,134900,162800130,1358,1358,1358,1358,0
|
|
20240429,134800,162800130,1358,1358,1358,1358,1
|
|
20240429,134700,162798772,1358,1358,1358,1358,100
|
|
20240429,134600,162662972,1358,1358,1358,1358,0
|
|
20240429,134500,162662972,1358,1358,1358,1358,0
|
|
20240429,134400,162662972,1358,1358,1358,1358,100
|
|
20240429,134300,162527172,1358,1358,1358,1358,0
|
|
20240429,134200,162527172,1358,1359,1359,1358,101
|
|
20240429,134100,162389914,1359,1359,1359,1359,0
|
|
20240429,134000,162389914,1359,1359,1359,1359,0
|
|
20240429,133900,162389914,1359,1359,1359,1359,0
|
|
20240429,133800,162389914,1359,1359,1359,1359,0
|
|
20240429,133700,162389914,1359,1359,1359,1359,0
|
|
20240429,133600,162389914,1359,1359,1359,1359,0
|
|
20240429,133500,162389914,1359,1359,1359,1359,9
|
|
20240429,133400,162377683,1359,1356,1359,1356,29
|
|
20240429,133300,162338275,1359,1359,1359,1359,0
|
|
20240429,133200,162338275,1359,1359,1359,1359,2
|
|
20240429,133100,162335557,1359,1359,1359,1359,2
|
|
20240429,133000,162332839,1354,1354,1354,1354,0
|
|
20240429,132900,162332839,1354,1354,1354,1354,0
|
|
20240429,132800,162332839,1354,1354,1354,1354,0
|
|
20240429,132700,162332839,1354,1354,1354,1354,0
|
|
20240429,132600,162332839,1354,1354,1354,1354,0
|
|
20240429,132500,162332839,1354,1354,1354,1354,2000
|
|
20240429,132400,159624839,1359,1359,1359,1359,0
|
|
20240429,132300,159624839,1359,1359,1359,1359,0
|
|
20240429,132200,159624839,1359,1359,1359,1359,2000
|
|
20240429,132100,156906839,1359,1359,1359,1359,2
|
|
20240429,132000,156904121,1354,1354,1354,1354,1
|
|
20240429,131900,156902767,1355,1355,1355,1355,0
|
|
20240429,131800,156902767,1355,1355,1355,1355,870
|
|
20240429,131700,155723917,1355,1355,1355,1355,0
|
|
20240429,131600,155723917,1355,1355,1355,1355,1001
|
|
20240429,131500,154367562,1354,1354,1354,1354,0
|
|
20240429,131400,154367562,1354,1354,1354,1354,2
|
|
20240429,131300,154364854,1354,1354,1354,1354,0
|
|
20240429,131200,154364854,1354,1354,1354,1354,0
|
|
20240429,131100,154364854,1354,1354,1354,1354,0
|
|
20240429,131000,154364854,1354,1354,1354,1354,0
|
|
20240429,130900,154364854,1354,1354,1354,1354,74
|
|
20240429,130800,154264658,1355,1355,1355,1355,12
|
|
20240429,130700,154248398,1351,1351,1351,1351,0
|
|
20240429,130600,154248398,1351,1351,1351,1351,0
|
|
20240429,130500,154248398,1351,1351,1351,1351,526
|
|
20240429,130400,153537772,1355,1355,1355,1355,0
|
|
20240429,130300,153537772,1355,1355,1355,1355,1
|
|
20240429,130200,153536417,1350,1350,1350,1350,0
|
|
20240429,130100,153536417,1350,1350,1350,1350,0
|
|
20240429,130000,153536417,1350,1350,1350,1350,0
|
|
20240429,125900,153536417,1350,1350,1350,1350,11
|
|
20240429,125800,153521567,1355,1355,1355,1355,0
|
|
20240429,125700,153521567,1355,1355,1355,1355,0
|
|
20240429,125600,153521567,1355,1355,1355,1355,0
|
|
20240429,125500,153521567,1355,1355,1355,1355,0
|
|
20240429,125400,153521567,1355,1355,1355,1355,0
|
|
20240429,125300,153521567,1355,1355,1355,1355,0
|
|
20240429,125200,153521567,1355,1355,1355,1355,2
|
|
20240429,125100,153518857,1348,1348,1348,1348,0
|
|
20240429,125000,153518857,1348,1348,1348,1348,0
|
|
20240429,124900,153518857,1348,1348,1348,1348,0
|
|
20240429,124800,153518857,1348,1353,1353,1348,3000
|
|
20240429,124700,149468470,1358,1358,1358,1358,0
|
|
20240429,124600,149468470,1358,1358,1358,1358,0
|
|
20240429,124500,149468470,1358,1358,1358,1358,0
|
|
20240429,124400,149468470,1358,1358,1358,1358,0
|
|
20240429,124300,149468470,1358,1358,1358,1358,1000
|
|
20240429,124200,148110470,1358,1358,1358,1358,0
|
|
20240429,124100,148110470,1358,1358,1358,1358,0
|
|
20240429,124000,148110470,1358,1358,1358,1358,7
|
|
20240429,123900,148100964,1353,1353,1353,1353,0
|
|
20240429,123800,148100964,1353,1353,1353,1353,505
|
|
20240429,123700,147417699,1358,1358,1358,1358,0
|
|
20240429,123600,147417699,1358,1358,1358,1358,0
|
|
20240429,123500,147417699,1358,1358,1358,1358,1
|
|
20240429,123400,147416341,1358,1358,1358,1358,0
|
|
20240429,123300,147416341,1358,1358,1358,1358,11
|
|
20240429,123200,147401403,1355,1355,1355,1355,300
|
|
20240429,123100,146994903,1357,1357,1358,1357,49
|
|
20240429,123000,146928409,1355,1355,1355,1355,0
|
|
20240429,122900,146928409,1355,1355,1355,1355,0
|
|
20240429,122800,146928409,1355,1355,1355,1355,0
|
|
20240429,122700,146928409,1355,1355,1355,1355,400
|
|
20240429,122600,146386409,1355,1355,1355,1355,100
|
|
20240429,122500,146250909,1355,1355,1355,1355,0
|
|
20240429,122400,146250909,1355,1355,1355,1355,0
|
|
20240429,122300,146250909,1355,1355,1355,1355,0
|
|
20240429,122200,146250909,1355,1351,1355,1350,501
|
|
20240429,122100,145574552,1355,1355,1355,1355,0
|
|
20240429,122000,145574552,1355,1355,1355,1355,0
|
|
20240429,121900,145574552,1355,1355,1355,1355,0
|
|
20240429,121800,145574552,1355,1355,1355,1355,0
|
|
20240429,121700,145574552,1355,1355,1355,1355,1
|
|
20240429,121600,145573197,1355,1355,1355,1355,0
|
|
20240429,121500,145573197,1355,1355,1355,1355,0
|
|
20240429,121400,145573197,1355,1355,1355,1355,0
|
|
20240429,121300,145573197,1355,1355,1355,1355,80
|
|
20240429,121200,145464797,1355,1355,1355,1355,0
|
|
20240429,121100,145464797,1355,1355,1355,1355,0
|
|
20240429,121000,145464797,1355,1355,1355,1355,0
|
|
20240429,120900,145464797,1355,1355,1355,1355,4
|
|
20240429,120800,145459377,1349,1349,1349,1349,0
|
|
20240429,120700,145459377,1349,1349,1349,1349,0
|
|
20240429,120600,145459377,1349,1349,1349,1349,0
|
|
20240429,120500,145459377,1349,1349,1349,1349,0
|
|
20240429,120400,145459377,1349,1349,1349,1349,0
|
|
20240429,120300,145459377,1349,1349,1349,1349,0
|
|
20240429,120200,145459377,1349,1349,1349,1349,0
|
|
20240429,120100,145459377,1349,1349,1349,1349,1
|
|
20240429,120000,145458028,1348,1351,1351,1348,1657
|
|
20240429,115900,143221249,1359,1359,1359,1359,0
|
|
20240429,115800,143221249,1359,1359,1359,1359,0
|
|
20240429,115700,143221249,1359,1359,1359,1359,0
|
|
20240429,115600,143221249,1359,1359,1359,1359,0
|
|
20240429,115500,143221249,1359,1359,1359,1359,0
|
|
20240429,115400,143221249,1359,1359,1359,1359,0
|
|
20240429,115300,143221249,1359,1359,1359,1359,1
|
|
20240429,115200,143219890,1351,1351,1351,1351,233
|
|
20240429,115100,142905107,1351,1351,1351,1351,156
|
|
20240429,115000,142694351,1360,1360,1360,1360,1
|
|
20240429,114900,142692991,1351,1351,1351,1351,0
|
|
20240429,114800,142692991,1351,1351,1351,1351,0
|
|
20240429,114700,142692991,1351,1352,1352,1351,600
|
|
20240429,114600,141882386,1351,1351,1351,1351,0
|
|
20240429,114500,141882386,1351,1351,1351,1351,0
|
|
20240429,114400,141882386,1351,1351,1351,1351,0
|
|
20240429,114300,141882386,1351,1351,1351,1351,636
|
|
20240429,114200,141023150,1351,1358,1358,1351,2031
|
|
20240429,114100,138273474,1358,1360,1360,1358,52
|
|
20240429,114000,138202822,1360,1360,1360,1360,0
|
|
20240429,113900,138202822,1360,1360,1360,1360,0
|
|
20240429,113800,138202822,1360,1360,1360,1360,0
|
|
20240429,113700,138202822,1360,1360,1360,1360,30
|
|
20240429,113600,138162022,1362,1362,1362,1362,10
|
|
20240429,113500,138148402,1363,1363,1363,1363,0
|
|
20240429,113400,138148402,1363,1363,1363,1363,587
|
|
20240429,113300,137348321,1363,1363,1363,1363,0
|
|
20240429,113200,137348321,1363,1363,1363,1363,0
|
|
20240429,113100,137348321,1363,1363,1363,1363,0
|
|
20240429,113000,137348321,1363,1363,1363,1363,0
|
|
20240429,112900,137348321,1363,1363,1363,1363,0
|
|
20240429,112800,137348321,1363,1363,1363,1363,0
|
|
20240429,112700,137348321,1363,1363,1363,1363,1
|
|
20240429,112600,137346958,1363,1363,1363,1363,0
|
|
20240429,112500,137346958,1363,1363,1363,1363,0
|
|
20240429,112400,137346958,1363,1363,1363,1363,0
|
|
20240429,112300,137346958,1363,1363,1363,1363,3
|
|
20240429,112200,137342869,1357,1357,1357,1357,0
|
|
20240429,112100,137342869,1357,1357,1357,1357,0
|
|
20240429,112000,137342869,1357,1357,1357,1357,102
|
|
20240429,111900,137204455,1364,1364,1364,1364,0
|
|
20240429,111800,137204455,1364,1364,1364,1364,0
|
|
20240429,111700,137204455,1364,1364,1364,1364,0
|
|
20240429,111600,137204455,1364,1364,1364,1364,2
|
|
20240429,111500,137201727,1358,1358,1358,1358,0
|
|
20240429,111400,137201727,1358,1358,1358,1358,1000
|
|
20240429,111300,135843727,1364,1364,1364,1364,11
|
|
20240429,111200,135828723,1364,1364,1364,1364,5
|
|
20240429,111100,135821903,1365,1365,1365,1365,0
|
|
20240429,111000,135821903,1365,1365,1365,1365,5
|
|
20240429,110900,135815078,1365,1365,1365,1365,0
|
|
20240429,110800,135815078,1365,1365,1365,1365,47
|
|
20240429,110700,135750923,1365,1365,1365,1365,0
|
|
20240429,110600,135750923,1365,1365,1365,1365,0
|
|
20240429,110500,135750923,1365,1365,1365,1365,3
|
|
20240429,110400,135746828,1366,1366,1366,1366,0
|
|
20240429,110300,135746828,1366,1364,1366,1364,3000
|
|
20240429,110200,131651265,1364,1364,1364,1364,0
|
|
20240429,110100,131651265,1364,1364,1364,1364,0
|
|
20240429,110000,131651265,1364,1364,1364,1364,0
|
|
20240429,105900,131651265,1364,1364,1364,1364,1000
|
|
20240429,105800,130287265,1364,1364,1364,1364,10
|
|
20240429,105700,130273625,1365,1365,1365,1365,0
|
|
20240429,105600,130273625,1365,1364,1365,1364,1000
|
|
20240429,105500,128908807,1365,1365,1365,1365,0
|
|
20240429,105400,128908807,1365,1365,1365,1365,0
|
|
20240429,105300,128908807,1365,1365,1365,1365,0
|
|
20240429,105200,128908807,1365,1365,1365,1365,0
|
|
20240429,105100,128908807,1365,1364,1365,1364,5
|
|
20240429,105000,128901985,1360,1359,1360,1359,11742
|
|
20240429,104900,112940557,1359,1359,1359,1359,1
|
|
20240429,104800,112939198,1354,1354,1354,1354,0
|
|
20240429,104700,112939198,1354,1354,1354,1354,0
|
|
20240429,104600,112939198,1354,1354,1354,1354,0
|
|
20240429,104500,112939198,1354,1354,1354,1354,5
|
|
20240429,104400,112932428,1359,1358,1359,1358,410
|
|
20240429,104300,112375388,1359,1359,1359,1359,2
|
|
20240429,104200,112372670,1358,1357,1358,1357,7368
|
|
20240429,104100,102367286,1357,1357,1357,1357,0
|
|
20240429,104000,102367286,1357,1357,1357,1357,4
|
|
20240429,103900,102361858,1357,1357,1357,1357,14
|
|
20240429,103800,102342860,1357,1357,1357,1357,8
|
|
20240429,103700,102332004,1351,1351,1351,1351,409
|
|
20240429,103600,101779445,1357,1352,1357,1352,89
|
|
20240429,103500,101658892,1351,1351,1351,1351,42
|
|
20240429,103400,101602150,1352,1355,1355,1352,347
|
|
20240429,103300,101132961,1358,1358,1358,1358,3
|
|
20240429,103200,101128887,1358,1358,1358,1358,0
|
|
20240429,103100,101128887,1358,1358,1358,1358,7
|
|
20240429,103000,101119381,1358,1358,1358,1358,0
|
|
20240429,102900,101119381,1358,1358,1358,1358,0
|
|
20240429,102800,101119381,1358,1358,1358,1358,0
|
|
20240429,102700,101119381,1358,1358,1358,1358,0
|
|
20240429,102600,101119381,1358,1358,1358,1358,0
|
|
20240429,102500,101119381,1358,1358,1358,1358,0
|
|
20240429,102400,101119381,1358,1358,1358,1358,36
|
|
20240429,102300,101070493,1358,1358,1358,1358,100
|
|
20240429,102200,100934693,1358,1358,1358,1358,1
|
|
20240429,102100,100933335,1358,1358,1358,1358,0
|
|
20240429,102000,100933335,1358,1358,1358,1358,0
|
|
20240429,101900,100933335,1358,1358,1358,1358,0
|
|
20240429,101800,100933335,1358,1353,1358,1352,342
|
|
20240429,101700,100470944,1360,1360,1360,1360,0
|
|
20240429,101600,100470944,1360,1360,1360,1360,0
|
|
20240429,101500,100470944,1360,1361,1361,1350,10002
|
|
20240429,101400,86960281,1366,1366,1366,1366,0
|
|
20240429,101300,86960281,1366,1366,1366,1366,0
|
|
20240429,101200,86960281,1366,1366,1366,1366,0
|
|
20240429,101100,86960281,1366,1366,1366,1366,0
|
|
20240429,101000,86960281,1366,1366,1366,1366,0
|
|
20240429,100900,86960281,1366,1366,1366,1366,0
|
|
20240429,100800,86960281,1366,1366,1366,1366,0
|
|
20240429,100700,86960281,1366,1366,1366,1366,0
|
|
20240429,100600,86960281,1366,1366,1366,1366,21
|
|
20240429,100500,86931595,1366,1366,1366,1366,0
|
|
20240429,100400,86931595,1366,1366,1366,1366,5
|
|
20240429,100300,86924765,1366,1366,1366,1366,19
|
|
20240429,100200,86898811,1366,1366,1366,1366,0
|
|
20240429,100100,86898811,1366,1366,1366,1366,2
|
|
20240429,100000,86896079,1366,1366,1366,1366,12
|
|
20240429,095900,86879687,1366,1366,1366,1366,0
|
|
20240429,095800,86879687,1366,1366,1366,1366,0
|
|
20240429,095700,86879687,1366,1366,1366,1366,0
|
|
20240429,095600,86879687,1366,1366,1366,1366,0
|
|
20240429,095500,86879687,1366,1366,1366,1366,4
|
|
20240429,095400,86874223,1361,1361,1361,1361,0
|
|
20240429,095300,86874223,1361,1361,1361,1361,0
|
|
20240429,095200,86874223,1361,1361,1361,1361,0
|
|
20240429,095100,86874223,1361,1360,1361,1360,2227
|
|
20240429,095000,83845003,1360,1357,1360,1357,1579
|
|
20240429,094900,81700373,1351,1357,1357,1351,3370
|
|
20240429,094800,77145283,1350,1359,1359,1350,5860
|
|
20240429,094700,69231897,1359,1352,1359,1351,6210
|
|
20240429,094600,60840874,1347,1347,1347,1347,0
|
|
20240429,094500,60840874,1347,1347,1347,1347,0
|
|
20240429,094400,60840874,1347,1347,1347,1347,1
|
|
20240429,094300,60839527,1360,1360,1360,1360,3
|
|
20240429,094200,60835447,1365,1354,1365,1354,292
|
|
20240429,094100,60439281,1347,1350,1350,1347,13295
|
|
20240429,094000,42529896,1347,1356,1356,1347,10000
|
|
20240429,093900,29031694,1363,1363,1363,1363,0
|
|
20240429,093800,29031694,1363,1363,1363,1363,0
|
|
20240429,093700,29031694,1363,1363,1363,1363,0
|
|
20240429,093600,29031694,1363,1363,1363,1363,1
|
|
20240429,093500,29030331,1356,1356,1356,1356,27
|
|
20240429,093400,28993719,1365,1365,1365,1365,0
|
|
20240429,093300,28993719,1365,1365,1365,1365,0
|
|
20240429,093200,28993719,1365,1365,1365,1365,0
|
|
20240429,093100,28993719,1365,1365,1365,1365,0
|
|
20240429,093000,28993719,1365,1365,1365,1365,0
|
|
20240429,092900,28993719,1365,1365,1365,1365,0
|
|
20240429,092800,28993719,1365,1365,1365,1365,0
|
|
20240429,092700,28993719,1365,1365,1365,1365,0
|
|
20240429,092600,28993719,1365,1365,1365,1365,0
|
|
20240429,092500,28993719,1365,1365,1365,1365,0
|
|
20240429,092400,28993719,1365,1365,1365,1365,8
|
|
20240429,092300,28982799,1367,1367,1367,1367,0
|
|
20240429,092200,28982799,1367,1367,1367,1367,0
|
|
20240429,092100,28982799,1367,1360,1367,1358,5002
|
|
20240429,092000,22188085,1371,1371,1371,1371,0
|
|
20240429,091900,22188085,1371,1371,1371,1371,4
|
|
20240429,091800,22182601,1360,1370,1371,1360,2039
|
|
20240429,091700,19388371,1370,1370,1370,1370,5
|
|
20240429,091600,19381521,1372,1372,1372,1372,0
|
|
20240429,091500,19381521,1372,1372,1372,1372,0
|
|
20240429,091400,19381521,1372,1372,1372,1372,1
|
|
20240429,091300,19380149,1358,1358,1358,1358,0
|
|
20240429,091200,19380149,1358,1358,1358,1358,2300
|
|
20240429,091100,16256749,1372,1372,1372,1372,0
|
|
20240429,091000,16256749,1372,1361,1372,1360,7003
|
|
20240429,090900,6732208,1370,1370,1370,1370,556
|
|
20240429,090800,5970488,1370,1363,1370,1352,1846
|
|
20240429,090700,3463081,1370,1370,1370,1370,0
|
|
20240429,090600,3463081,1370,1364,1370,1364,416
|
|
20240429,090500,2895651,1364,1364,1364,1363,1348
|
|
20240429,090400,1057284,1364,1370,1370,1364,129
|
|
20240429,090300,880814,1378,1378,1378,1378,9
|
|
20240429,090200,868412,1380,1380,1380,1380,0
|
|
20240429,090100,868412,1380,1370,1380,1370,6
|
|
20240429,090000,860152,1361,1361,1361,1361,632
|