598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185500,89684044,1442,1442,1442,1442,2909
|
|
20240405,185400,89684044,1442,1442,1442,1442,0
|
|
20240405,185300,89684044,1442,1442,1442,1442,0
|
|
20240405,185200,89684044,1442,1442,1442,1442,0
|
|
20240405,185100,89684044,1442,1442,1442,1442,0
|
|
20240405,185000,89684044,1442,1442,1442,1442,0
|
|
20240405,184900,89684044,1442,1442,1442,1442,0
|
|
20240405,184800,89684044,1442,1442,1442,1442,0
|
|
20240405,184700,89684044,1442,1442,1442,1442,0
|
|
20240405,184600,89684044,1442,1442,1442,1442,0
|
|
20240405,184500,89684044,1442,1442,1442,1442,0
|
|
20240405,184400,89684044,1442,1442,1442,1442,0
|
|
20240405,184300,89684044,1442,1442,1442,1442,0
|
|
20240405,184200,89684044,1442,1442,1442,1442,0
|
|
20240405,184100,89684044,1442,1442,1442,1442,0
|
|
20240405,184000,89684044,1442,1442,1442,1442,0
|
|
20240405,183900,89684044,1442,1442,1442,1442,0
|
|
20240405,183800,89684044,1442,1442,1442,1442,0
|
|
20240405,183700,89684044,1442,1442,1442,1442,0
|
|
20240405,183600,89684044,1442,1442,1442,1442,0
|
|
20240405,183500,89684044,1442,1442,1442,1442,0
|
|
20240405,183400,89684044,1442,1442,1442,1442,0
|
|
20240405,183300,89684044,1442,1442,1442,1442,0
|
|
20240405,183200,89684044,1442,1442,1442,1442,0
|
|
20240405,183100,89684044,1442,1442,1442,1442,0
|
|
20240405,183000,89684044,1442,1442,1442,1442,0
|
|
20240405,182900,89684044,1442,1442,1442,1442,0
|
|
20240405,182800,89684044,1442,1442,1442,1442,0
|
|
20240405,182700,89684044,1442,1442,1442,1442,0
|
|
20240405,182600,89684044,1442,1442,1442,1442,0
|
|
20240405,182500,89684044,1442,1442,1442,1442,2909
|
|
20240405,182400,89684044,1442,1442,1442,1442,0
|
|
20240405,182300,89684044,1442,1442,1442,1442,0
|
|
20240405,182200,89684044,1442,1442,1442,1442,0
|
|
20240405,182100,89684044,1442,1442,1442,1442,0
|
|
20240405,182000,89684044,1442,1442,1442,1442,0
|
|
20240405,181900,89684044,1442,1442,1442,1442,0
|
|
20240405,181800,89684044,1442,1442,1442,1442,0
|
|
20240405,181700,89684044,1442,1442,1442,1442,0
|
|
20240405,181600,89684044,1442,1442,1442,1442,0
|
|
20240405,181500,89684044,1442,1442,1442,1442,0
|
|
20240405,181400,89684044,1442,1442,1442,1442,0
|
|
20240405,181300,89684044,1442,1442,1442,1442,0
|
|
20240405,181200,89684044,1442,1442,1442,1442,0
|
|
20240405,181100,89684044,1442,1442,1442,1442,0
|
|
20240405,181000,89684044,1442,1442,1442,1442,0
|
|
20240405,180900,89684044,1442,1442,1442,1442,0
|
|
20240405,180800,89684044,1442,1442,1442,1442,0
|
|
20240405,180700,89684044,1442,1442,1442,1442,0
|
|
20240405,180600,89684044,1442,1442,1442,1442,0
|
|
20240405,180500,89684044,1442,1442,1442,1442,0
|
|
20240405,180400,89684044,1442,1442,1442,1442,0
|
|
20240405,180300,89684044,1442,1442,1442,1442,0
|
|
20240405,180200,89684044,1442,1442,1442,1442,0
|
|
20240405,180100,89684044,1442,1442,1442,1442,0
|
|
20240405,180000,89684044,1442,1442,1442,1442,0
|
|
20240405,175900,89684044,1442,1442,1442,1442,0
|
|
20240405,175800,89684044,1442,1442,1442,1442,0
|
|
20240405,175700,89684044,1442,1442,1442,1442,0
|
|
20240405,175600,89684044,1442,1442,1442,1442,0
|
|
20240405,175500,89684044,1442,1442,1442,1442,2909
|
|
20240405,175400,89684044,1442,1442,1442,1442,0
|
|
20240405,175300,89684044,1442,1442,1442,1442,0
|
|
20240405,175200,89684044,1442,1442,1442,1442,0
|
|
20240405,175100,89684044,1442,1442,1442,1442,0
|
|
20240405,175000,89684044,1442,1442,1442,1442,0
|
|
20240405,174900,89684044,1442,1442,1442,1442,0
|
|
20240405,174800,89684044,1442,1442,1442,1442,0
|
|
20240405,174700,89684044,1442,1442,1442,1442,0
|
|
20240405,174600,89684044,1442,1442,1442,1442,0
|
|
20240405,174500,89684044,1442,1442,1442,1442,0
|
|
20240405,174400,89684044,1442,1442,1442,1442,0
|
|
20240405,174300,89684044,1442,1442,1442,1442,0
|
|
20240405,174200,89684044,1442,1442,1442,1442,0
|
|
20240405,174100,89684044,1442,1442,1442,1442,0
|
|
20240405,174000,89684044,1442,1442,1442,1442,0
|
|
20240405,173900,89684044,1442,1442,1442,1442,0
|
|
20240405,173800,89684044,1442,1442,1442,1442,0
|
|
20240405,173700,89684044,1442,1442,1442,1442,0
|
|
20240405,173600,89684044,1442,1442,1442,1442,0
|
|
20240405,173500,89684044,1442,1442,1442,1442,0
|
|
20240405,173400,89684044,1442,1442,1442,1442,0
|
|
20240405,173300,89684044,1442,1442,1442,1442,0
|
|
20240405,173200,89684044,1442,1442,1442,1442,0
|
|
20240405,173100,89684044,1442,1442,1442,1442,0
|
|
20240405,173000,89684044,1442,1442,1442,1442,0
|
|
20240405,172900,89684044,1442,1442,1442,1442,0
|
|
20240405,172800,89684044,1442,1442,1442,1442,0
|
|
20240405,172700,89684044,1442,1442,1442,1442,0
|
|
20240405,172600,89684044,1442,1442,1442,1442,0
|
|
20240405,172500,89684044,1442,1442,1442,1442,2909
|
|
20240405,172400,89684044,1442,1442,1442,1442,0
|
|
20240405,172300,89684044,1442,1442,1442,1442,0
|
|
20240405,172200,89684044,1442,1442,1442,1442,0
|
|
20240405,172100,89684044,1442,1442,1442,1442,0
|
|
20240405,172000,89684044,1442,1442,1442,1442,0
|
|
20240405,171900,89684044,1442,1442,1442,1442,0
|
|
20240405,171800,89684044,1442,1442,1442,1442,0
|
|
20240405,171700,89684044,1442,1442,1442,1442,0
|
|
20240405,171600,89684044,1442,1442,1442,1442,0
|
|
20240405,171500,89684044,1442,1442,1442,1442,0
|
|
20240405,171400,89684044,1442,1442,1442,1442,0
|
|
20240405,171300,89684044,1442,1442,1442,1442,0
|
|
20240405,171200,89684044,1442,1442,1442,1442,0
|
|
20240405,171100,89684044,1442,1442,1442,1442,0
|
|
20240405,171000,89684044,1442,1442,1442,1442,0
|
|
20240405,170900,89684044,1442,1442,1442,1442,0
|
|
20240405,170800,89684044,1442,1442,1442,1442,0
|
|
20240405,170700,89684044,1442,1442,1442,1442,0
|
|
20240405,170600,89684044,1442,1442,1442,1442,0
|
|
20240405,170500,89684044,1442,1442,1442,1442,0
|
|
20240405,170400,89684044,1442,1442,1442,1442,0
|
|
20240405,170300,89684044,1442,1442,1442,1442,0
|
|
20240405,170200,89684044,1442,1442,1442,1442,0
|
|
20240405,170100,89684044,1442,1442,1442,1442,0
|
|
20240405,170000,89684044,1442,1442,1442,1442,0
|
|
20240405,165900,89684044,1442,1442,1442,1442,0
|
|
20240405,165800,89684044,1442,1442,1442,1442,0
|
|
20240405,165700,89684044,1442,1442,1442,1442,0
|
|
20240405,165600,89684044,1442,1442,1442,1442,0
|
|
20240405,165500,89684044,1442,1442,1442,1442,2909
|
|
20240405,165400,89684044,1442,1442,1442,1442,0
|
|
20240405,165300,89684044,1442,1442,1442,1442,0
|
|
20240405,165200,89684044,1442,1442,1442,1442,0
|
|
20240405,165100,89684044,1442,1442,1442,1442,0
|
|
20240405,165000,89684044,1442,1442,1442,1442,0
|
|
20240405,164900,89684044,1442,1442,1442,1442,0
|
|
20240405,164800,89684044,1442,1442,1442,1442,0
|
|
20240405,164700,89684044,1442,1442,1442,1442,0
|
|
20240405,164600,89684044,1442,1442,1442,1442,0
|
|
20240405,164500,89684044,1442,1442,1442,1442,0
|
|
20240405,164400,89684044,1442,1442,1442,1442,0
|
|
20240405,164300,89684044,1442,1442,1442,1442,0
|
|
20240405,164200,89684044,1442,1442,1442,1442,0
|
|
20240405,164100,89684044,1442,1442,1442,1442,0
|
|
20240405,164000,89684044,1442,1442,1442,1442,0
|
|
20240405,163900,89684044,1442,1442,1442,1442,0
|
|
20240405,163800,89684044,1442,1442,1442,1442,0
|
|
20240405,163700,89684044,1442,1442,1442,1442,0
|
|
20240405,163600,89684044,1442,1442,1442,1442,0
|
|
20240405,163500,89684044,1442,1442,1442,1442,0
|
|
20240405,163400,89684044,1442,1442,1442,1442,0
|
|
20240405,163300,89684044,1442,1442,1442,1442,0
|
|
20240405,163200,89684044,1442,1442,1442,1442,0
|
|
20240405,163100,89684044,1442,1442,1442,1442,0
|
|
20240405,163000,89684044,1442,1442,1442,1442,0
|
|
20240405,162900,89684044,1442,1442,1442,1442,0
|
|
20240405,162800,89684044,1442,1442,1442,1442,0
|
|
20240405,162700,89684044,1442,1442,1442,1442,0
|
|
20240405,162600,89684044,1442,1442,1442,1442,0
|
|
20240405,162500,89684044,1442,1442,1442,1442,2909
|
|
20240405,162400,89684044,1442,1442,1442,1442,0
|
|
20240405,162300,89684044,1442,1442,1442,1442,0
|
|
20240405,162200,89684044,1442,1442,1442,1442,0
|
|
20240405,162100,89684044,1442,1442,1442,1442,0
|
|
20240405,162000,89684044,1442,1442,1442,1442,0
|
|
20240405,161900,89684044,1442,1442,1442,1442,0
|
|
20240405,161800,89684044,1442,1442,1442,1442,0
|
|
20240405,161700,89684044,1442,1442,1442,1442,0
|
|
20240405,161600,89684044,1442,1442,1442,1442,0
|
|
20240405,161500,89684044,1442,1442,1442,1442,0
|
|
20240405,161400,89684044,1442,1442,1442,1442,0
|
|
20240405,161300,89684044,1442,1442,1442,1442,0
|
|
20240405,161200,89684044,1442,1442,1442,1442,0
|
|
20240405,161100,89684044,1442,1442,1442,1442,0
|
|
20240405,161000,89684044,1442,1442,1442,1442,0
|
|
20240405,160900,89684044,1442,1442,1442,1442,0
|
|
20240405,160800,89684044,1442,1442,1442,1442,0
|
|
20240405,160700,89684044,1442,1442,1442,1442,0
|
|
20240405,160600,89684044,1442,1442,1442,1442,0
|
|
20240405,160500,89684044,1442,1442,1442,1442,0
|
|
20240405,160400,89684044,1442,1442,1442,1442,0
|
|
20240405,160300,89684044,1442,1442,1442,1442,0
|
|
20240405,160200,89684044,1442,1442,1442,1442,0
|
|
20240405,160100,89684044,1442,1442,1442,1442,0
|
|
20240405,160000,89684044,1442,1442,1442,1442,0
|
|
20240405,155900,89684044,1442,1442,1442,1442,0
|
|
20240405,155800,89684044,1442,1442,1442,1442,0
|
|
20240405,155700,89684044,1442,1442,1442,1442,0
|
|
20240405,155600,89684044,1442,1442,1442,1442,0
|
|
20240405,155500,89684044,1442,1442,1442,1442,2909
|
|
20240405,155400,89684044,1442,1442,1442,1442,0
|
|
20240405,155300,89684044,1442,1442,1442,1442,0
|
|
20240405,155200,89684044,1442,1442,1442,1442,0
|
|
20240405,155100,89684044,1442,1442,1442,1442,0
|
|
20240405,155000,89684044,1442,1442,1442,1442,0
|
|
20240405,154900,89684044,1442,1442,1442,1442,0
|
|
20240405,154800,89684044,1442,1442,1442,1442,0
|
|
20240405,154700,89684044,1442,1442,1442,1442,0
|
|
20240405,154600,89684044,1442,1442,1442,1442,0
|
|
20240405,154500,89684044,1442,1442,1442,1442,0
|
|
20240405,154400,89684044,1442,1442,1442,1442,0
|
|
20240405,154300,89684044,1442,1442,1442,1442,0
|
|
20240405,154200,89684044,1442,1442,1442,1442,0
|
|
20240405,154100,89684044,1442,1442,1442,1442,0
|
|
20240405,154000,89684044,1442,1442,1442,1442,0
|
|
20240405,153900,89684044,1442,1442,1442,1442,0
|
|
20240405,153800,89684044,1442,1442,1442,1442,0
|
|
20240405,153700,89684044,1442,1442,1442,1442,0
|
|
20240405,153600,89684044,1442,1442,1442,1442,0
|
|
20240405,153500,89684044,1442,1442,1442,1442,0
|
|
20240405,153400,89684044,1442,1442,1442,1442,0
|
|
20240405,153300,89684044,1442,1442,1442,1442,0
|
|
20240405,153200,89684044,1442,1442,1442,1442,0
|
|
20240405,153100,89684044,1442,1442,1442,1442,0
|
|
20240405,153000,89684044,1442,1442,1442,1442,2909
|
|
20240405,152900,85489266,1444,1444,1444,1444,0
|
|
20240405,152800,85489266,1444,1444,1444,1444,0
|
|
20240405,152700,85489266,1444,1444,1444,1444,0
|
|
20240405,152600,85489266,1444,1444,1444,1444,0
|
|
20240405,152500,85489266,1444,1444,1444,1444,0
|
|
20240405,152400,85489266,1444,1444,1444,1444,0
|
|
20240405,152300,85489266,1444,1444,1444,1444,0
|
|
20240405,152200,85489266,1444,1444,1444,1444,0
|
|
20240405,152100,85489266,1444,1444,1444,1444,0
|
|
20240405,152000,85489266,1444,1444,1444,1444,0
|
|
20240405,151900,85489266,1444,1444,1444,1444,10
|
|
20240405,151800,85474826,1441,1441,1441,1441,0
|
|
20240405,151700,85474826,1441,1441,1441,1441,0
|
|
20240405,151600,85474826,1441,1441,1441,1441,0
|
|
20240405,151500,85474826,1441,1441,1441,1441,0
|
|
20240405,151400,85474826,1441,1441,1441,1441,0
|
|
20240405,151300,85474826,1441,1441,1441,1441,0
|
|
20240405,151200,85474826,1441,1441,1441,1441,0
|
|
20240405,151100,85474826,1441,1441,1441,1441,0
|
|
20240405,151000,85474826,1441,1441,1441,1441,0
|
|
20240405,150900,85474826,1441,1441,1441,1441,800
|
|
20240405,150800,84322026,1440,1440,1440,1440,0
|
|
20240405,150700,84322026,1440,1440,1440,1440,0
|
|
20240405,150600,84322026,1440,1440,1440,1440,0
|
|
20240405,150500,84322026,1440,1440,1440,1440,0
|
|
20240405,150400,84322026,1440,1441,1441,1440,12
|
|
20240405,150300,84304745,1443,1443,1443,1443,0
|
|
20240405,150200,84304745,1443,1443,1443,1443,0
|
|
20240405,150100,84304745,1443,1443,1443,1443,0
|
|
20240405,150000,84304745,1443,1443,1443,1443,0
|
|
20240405,145900,84304745,1443,1443,1443,1443,0
|
|
20240405,145800,84304745,1443,1443,1443,1443,1
|
|
20240405,145700,84303302,1440,1440,1440,1440,0
|
|
20240405,145600,84303302,1440,1444,1444,1440,502
|
|
20240405,145500,83578422,1444,1440,1444,1440,204
|
|
20240405,145400,83284646,1440,1440,1440,1440,0
|
|
20240405,145300,83284646,1440,1440,1440,1440,0
|
|
20240405,145200,83284646,1440,1440,1440,1440,3412
|
|
20240405,145100,78371366,1444,1444,1444,1444,1
|
|
20240405,145000,78369922,1440,1440,1440,1440,0
|
|
20240405,144900,78369922,1440,1440,1440,1440,0
|
|
20240405,144800,78369922,1440,1440,1440,1440,100
|
|
20240405,144700,78225922,1440,1440,1440,1440,0
|
|
20240405,144600,78225922,1440,1440,1440,1440,0
|
|
20240405,144500,78225922,1440,1440,1440,1440,0
|
|
20240405,144400,78225922,1440,1440,1440,1440,0
|
|
20240405,144300,78225922,1440,1440,1440,1440,0
|
|
20240405,144200,78225922,1440,1440,1440,1440,400
|
|
20240405,144100,77649922,1444,1444,1444,1444,0
|
|
20240405,144000,77649922,1444,1444,1444,1444,0
|
|
20240405,143900,77649922,1444,1444,1444,1444,0
|
|
20240405,143800,77649922,1444,1444,1444,1444,1
|
|
20240405,143700,77648478,1440,1440,1440,1440,200
|
|
20240405,143600,77360478,1440,1440,1440,1440,0
|
|
20240405,143500,77360478,1440,1440,1440,1440,0
|
|
20240405,143400,77360478,1440,1441,1441,1440,200
|
|
20240405,143300,77072413,1440,1440,1440,1440,300
|
|
20240405,143200,76640413,1440,1440,1440,1440,0
|
|
20240405,143100,76640413,1440,1440,1440,1440,0
|
|
20240405,143000,76640413,1440,1440,1440,1440,62
|
|
20240405,142900,76551133,1441,1445,1445,1441,13
|
|
20240405,142800,76532380,1445,1445,1445,1445,0
|
|
20240405,142700,76532380,1445,1445,1445,1445,0
|
|
20240405,142600,76532380,1445,1445,1445,1445,0
|
|
20240405,142500,76532380,1445,1445,1445,1445,0
|
|
20240405,142400,76532380,1445,1445,1445,1445,1
|
|
20240405,142300,76530935,1440,1440,1440,1440,0
|
|
20240405,142200,76530935,1440,1440,1440,1440,0
|
|
20240405,142100,76530935,1440,1440,1440,1440,300
|
|
20240405,142000,76098935,1440,1440,1440,1440,0
|
|
20240405,141900,76098935,1440,1440,1440,1440,0
|
|
20240405,141800,76098935,1440,1440,1440,1440,0
|
|
20240405,141700,76098935,1440,1440,1440,1440,0
|
|
20240405,141600,76098935,1440,1440,1440,1440,0
|
|
20240405,141500,76098935,1440,1440,1440,1440,0
|
|
20240405,141400,76098935,1440,1440,1440,1440,0
|
|
20240405,141300,76098935,1440,1440,1440,1440,0
|
|
20240405,141200,76098935,1440,1440,1440,1440,0
|
|
20240405,141100,76098935,1440,1440,1440,1440,0
|
|
20240405,141000,76098935,1440,1444,1445,1440,64
|
|
20240405,140900,76006545,1445,1445,1445,1445,0
|
|
20240405,140800,76006545,1445,1445,1445,1445,0
|
|
20240405,140700,76006545,1445,1445,1445,1445,0
|
|
20240405,140600,76006545,1445,1445,1445,1445,0
|
|
20240405,140500,76006545,1445,1445,1445,1445,0
|
|
20240405,140400,76006545,1445,1445,1445,1445,1
|
|
20240405,140300,76005100,1440,1440,1440,1440,0
|
|
20240405,140200,76005100,1440,1440,1440,1440,0
|
|
20240405,140100,76005100,1440,1440,1440,1440,0
|
|
20240405,140000,76005100,1440,1440,1440,1440,0
|
|
20240405,135900,76005100,1440,1440,1440,1440,0
|
|
20240405,135800,76005100,1440,1440,1440,1440,0
|
|
20240405,135700,76005100,1440,1440,1440,1440,0
|
|
20240405,135600,76005100,1440,1440,1440,1440,0
|
|
20240405,135500,76005100,1440,1440,1440,1440,0
|
|
20240405,135400,76005100,1440,1440,1440,1440,0
|
|
20240405,135300,76005100,1440,1440,1440,1440,0
|
|
20240405,135200,76005100,1440,1440,1440,1440,0
|
|
20240405,135100,76005100,1440,1440,1440,1440,0
|
|
20240405,135000,76005100,1440,1440,1440,1440,1079
|
|
20240405,134900,74451340,1440,1440,1440,1440,0
|
|
20240405,134800,74451340,1440,1440,1440,1440,0
|
|
20240405,134700,74451340,1440,1440,1440,1440,0
|
|
20240405,134600,74451340,1440,1440,1440,1440,0
|
|
20240405,134500,74451340,1440,1445,1445,1440,300
|
|
20240405,134400,74018441,1441,1441,1441,1441,0
|
|
20240405,134300,74018441,1441,1441,1441,1441,0
|
|
20240405,134200,74018441,1441,1441,1441,1441,0
|
|
20240405,134100,74018441,1441,1441,1441,1441,9
|
|
20240405,134000,74005472,1441,1441,1441,1441,0
|
|
20240405,133900,74005472,1441,1441,1441,1441,0
|
|
20240405,133800,74005472,1441,1441,1441,1441,200
|
|
20240405,133700,73717272,1441,1441,1441,1441,0
|
|
20240405,133600,73717272,1441,1441,1441,1441,0
|
|
20240405,133500,73717272,1441,1441,1441,1441,200
|
|
20240405,133400,73429072,1441,1441,1441,1441,0
|
|
20240405,133300,73429072,1441,1441,1441,1441,0
|
|
20240405,133200,73429072,1441,1441,1441,1441,0
|
|
20240405,133100,73429072,1441,1441,1441,1441,940
|
|
20240405,133000,72074532,1441,1441,1441,1441,0
|
|
20240405,132900,72074532,1441,1441,1441,1441,0
|
|
20240405,132800,72074532,1441,1440,1441,1440,2
|
|
20240405,132700,72071651,1440,1440,1440,1440,20
|
|
20240405,132600,72042851,1440,1440,1440,1440,0
|
|
20240405,132500,72042851,1440,1440,1440,1440,0
|
|
20240405,132400,72042851,1440,1440,1440,1440,0
|
|
20240405,132300,72042851,1440,1440,1440,1440,0
|
|
20240405,132200,72042851,1440,1440,1440,1440,290
|
|
20240405,132100,71625251,1436,1436,1436,1436,0
|
|
20240405,132000,71625251,1436,1436,1436,1436,0
|
|
20240405,131900,71625251,1436,1436,1436,1436,0
|
|
20240405,131800,71625251,1436,1437,1437,1436,300
|
|
20240405,131700,71194351,1436,1436,1436,1436,0
|
|
20240405,131600,71194351,1436,1436,1436,1436,0
|
|
20240405,131500,71194351,1436,1436,1436,1436,0
|
|
20240405,131400,71194351,1436,1436,1436,1436,0
|
|
20240405,131300,71194351,1436,1436,1436,1436,0
|
|
20240405,131200,71194351,1436,1436,1436,1436,600
|
|
20240405,131100,70332751,1436,1436,1436,1436,0
|
|
20240405,131000,70332751,1436,1436,1436,1436,0
|
|
20240405,130900,70332751,1436,1436,1436,1436,0
|
|
20240405,130800,70332751,1436,1436,1436,1436,0
|
|
20240405,130700,70332751,1436,1436,1436,1436,0
|
|
20240405,130600,70332751,1436,1436,1436,1436,0
|
|
20240405,130500,70332751,1436,1436,1436,1436,0
|
|
20240405,130400,70332751,1436,1436,1436,1436,0
|
|
20240405,130300,70332751,1436,1436,1436,1436,0
|
|
20240405,130200,70332751,1436,1436,1436,1436,0
|
|
20240405,130100,70332751,1436,1437,1437,1436,65
|
|
20240405,130000,70239410,1440,1440,1440,1440,7
|
|
20240405,125900,70229330,1436,1436,1436,1436,0
|
|
20240405,125800,70229330,1436,1436,1436,1436,0
|
|
20240405,125700,70229330,1436,1436,1436,1436,0
|
|
20240405,125600,70229330,1436,1436,1436,1436,0
|
|
20240405,125500,70229330,1436,1436,1436,1436,0
|
|
20240405,125400,70229330,1436,1436,1436,1436,0
|
|
20240405,125300,70229330,1436,1436,1436,1436,90
|
|
20240405,125200,70100090,1436,1436,1436,1436,0
|
|
20240405,125100,70100090,1436,1436,1436,1436,0
|
|
20240405,125000,70100090,1436,1436,1436,1436,0
|
|
20240405,124900,70100090,1436,1436,1436,1436,0
|
|
20240405,124800,70100090,1436,1436,1436,1436,0
|
|
20240405,124700,70100090,1436,1436,1436,1436,0
|
|
20240405,124600,70100090,1436,1436,1436,1436,0
|
|
20240405,124500,70100090,1436,1436,1436,1436,0
|
|
20240405,124400,70100090,1436,1436,1436,1436,0
|
|
20240405,124300,70100090,1436,1436,1436,1436,0
|
|
20240405,124200,70100090,1436,1436,1436,1436,297
|
|
20240405,124100,69673598,1436,1436,1436,1436,0
|
|
20240405,124000,69673598,1436,1436,1436,1436,0
|
|
20240405,123900,69673598,1436,1436,1436,1436,0
|
|
20240405,123800,69673598,1436,1436,1436,1436,0
|
|
20240405,123700,69673598,1436,1436,1436,1436,0
|
|
20240405,123600,69673598,1436,1430,1436,1430,186
|
|
20240405,123500,69407600,1430,1430,1430,1430,456
|
|
20240405,123400,68755520,1436,1436,1436,1436,0
|
|
20240405,123300,68755520,1436,1436,1436,1436,1
|
|
20240405,123200,68754084,1436,1436,1436,1436,0
|
|
20240405,123100,68754084,1436,1436,1436,1436,2
|
|
20240405,123000,68751212,1436,1435,1436,1430,856
|
|
20240405,122900,67525494,1436,1436,1436,1436,0
|
|
20240405,122800,67525494,1436,1440,1440,1436,1688
|
|
20240405,122700,65101446,1436,1436,1436,1436,0
|
|
20240405,122600,65101446,1436,1436,1436,1436,0
|
|
20240405,122500,65101446,1436,1436,1436,1436,0
|
|
20240405,122400,65101446,1436,1436,1436,1436,0
|
|
20240405,122300,65101446,1436,1436,1436,1436,0
|
|
20240405,122200,65101446,1436,1436,1436,1436,0
|
|
20240405,122100,65101446,1436,1436,1436,1436,0
|
|
20240405,122000,65101446,1436,1436,1436,1436,0
|
|
20240405,121900,65101446,1436,1436,1436,1436,0
|
|
20240405,121800,65101446,1436,1436,1436,1436,0
|
|
20240405,121700,65101446,1436,1436,1436,1436,200
|
|
20240405,121600,64814246,1442,1442,1442,1442,0
|
|
20240405,121500,64814246,1442,1436,1442,1436,11
|
|
20240405,121400,64798444,1436,1436,1436,1436,0
|
|
20240405,121300,64798444,1436,1436,1436,1436,0
|
|
20240405,121200,64798444,1436,1436,1436,1436,0
|
|
20240405,121100,64798444,1436,1436,1436,1436,0
|
|
20240405,121000,64798444,1436,1436,1436,1436,0
|
|
20240405,120900,64798444,1436,1436,1436,1436,0
|
|
20240405,120800,64798444,1436,1436,1436,1436,0
|
|
20240405,120700,64798444,1436,1436,1436,1436,0
|
|
20240405,120600,64798444,1436,1436,1436,1436,0
|
|
20240405,120500,64798444,1436,1436,1436,1436,0
|
|
20240405,120400,64798444,1436,1436,1436,1436,0
|
|
20240405,120300,64798444,1436,1436,1436,1436,0
|
|
20240405,120200,64798444,1436,1436,1436,1436,0
|
|
20240405,120100,64798444,1436,1436,1436,1436,0
|
|
20240405,120000,64798444,1436,1437,1437,1436,250
|
|
20240405,115900,64439292,1436,1436,1436,1436,0
|
|
20240405,115800,64439292,1436,1436,1436,1436,0
|
|
20240405,115700,64439292,1436,1436,1436,1436,0
|
|
20240405,115600,64439292,1436,1436,1436,1436,0
|
|
20240405,115500,64439292,1436,1436,1436,1436,0
|
|
20240405,115400,64439292,1436,1436,1436,1436,0
|
|
20240405,115300,64439292,1436,1436,1436,1436,0
|
|
20240405,115200,64439292,1436,1436,1436,1436,0
|
|
20240405,115100,64439292,1436,1436,1436,1436,0
|
|
20240405,115000,64439292,1436,1436,1436,1436,0
|
|
20240405,114900,64439292,1436,1436,1436,1436,0
|
|
20240405,114800,64439292,1436,1436,1436,1436,0
|
|
20240405,114700,64439292,1436,1436,1436,1436,0
|
|
20240405,114600,64439292,1436,1436,1436,1436,0
|
|
20240405,114500,64439292,1436,1436,1436,1436,0
|
|
20240405,114400,64439292,1436,1436,1436,1436,0
|
|
20240405,114300,64439292,1436,1436,1436,1436,0
|
|
20240405,114200,64439292,1436,1436,1436,1436,100
|
|
20240405,114100,64295692,1436,1436,1436,1436,0
|
|
20240405,114000,64295692,1436,1436,1436,1436,0
|
|
20240405,113900,64295692,1436,1436,1436,1436,53
|
|
20240405,113800,64219584,1436,1436,1436,1436,1
|
|
20240405,113700,64218148,1436,1436,1436,1436,0
|
|
20240405,113600,64218148,1436,1436,1436,1436,50
|
|
20240405,113500,64146348,1436,1436,1436,1436,0
|
|
20240405,113400,64146348,1436,1436,1436,1436,1
|
|
20240405,113300,64144912,1436,1436,1436,1436,0
|
|
20240405,113200,64144912,1436,1436,1436,1436,50
|
|
20240405,113100,64073112,1436,1436,1436,1436,0
|
|
20240405,113000,64073112,1436,1436,1436,1436,0
|
|
20240405,112900,64073112,1436,1436,1436,1436,0
|
|
20240405,112800,64073112,1436,1436,1436,1436,0
|
|
20240405,112700,64073112,1436,1436,1436,1436,20
|
|
20240405,112600,64044392,1436,1436,1436,1436,1
|
|
20240405,112500,64042956,1436,1436,1436,1436,0
|
|
20240405,112400,64042956,1436,1436,1436,1436,0
|
|
20240405,112300,64042956,1436,1436,1436,1436,0
|
|
20240405,112200,64042956,1436,1436,1436,1436,0
|
|
20240405,112100,64042956,1436,1430,1436,1430,2
|
|
20240405,112000,64040090,1428,1428,1428,1428,0
|
|
20240405,111900,64040090,1428,1428,1428,1428,0
|
|
20240405,111800,64040090,1428,1428,1428,1428,0
|
|
20240405,111700,64040090,1428,1428,1428,1428,0
|
|
20240405,111600,64040090,1428,1428,1428,1428,2990
|
|
20240405,111500,59770370,1429,1429,1429,1429,293
|
|
20240405,111400,59351673,1435,1435,1435,1435,28
|
|
20240405,111300,59311493,1435,1435,1435,1435,0
|
|
20240405,111200,59311493,1435,1435,1435,1435,0
|
|
20240405,111100,59311493,1435,1435,1435,1435,0
|
|
20240405,111000,59311493,1435,1435,1435,1435,0
|
|
20240405,110900,59311493,1435,1435,1435,1435,0
|
|
20240405,110800,59311493,1435,1435,1435,1435,70
|
|
20240405,110700,59211043,1435,1435,1435,1435,10
|
|
20240405,110600,59196693,1429,1429,1429,1429,600
|
|
20240405,110500,58339293,1429,1434,1434,1429,5245
|
|
20240405,110400,50837718,1435,1435,1435,1435,0
|
|
20240405,110300,50837718,1435,1435,1435,1435,0
|
|
20240405,110200,50837718,1435,1435,1435,1435,0
|
|
20240405,110100,50837718,1435,1435,1435,1435,1
|
|
20240405,110000,50836283,1435,1435,1435,1435,20
|
|
20240405,105900,50807583,1435,1435,1435,1435,20
|
|
20240405,105800,50778883,1435,1435,1435,1435,0
|
|
20240405,105700,50778883,1435,1435,1435,1435,820
|
|
20240405,105600,49602183,1435,1435,1435,1435,300
|
|
20240405,105500,49171683,1435,1435,1435,1435,0
|
|
20240405,105400,49171683,1435,1435,1435,1435,0
|
|
20240405,105300,49171683,1435,1433,1435,1431,767
|
|
20240405,105200,48072577,1435,1435,1435,1435,1001
|
|
20240405,105100,46636142,1435,1435,1435,1435,68
|
|
20240405,105000,46538562,1435,1435,1435,1435,0
|
|
20240405,104900,46538562,1435,1435,1435,1435,18
|
|
20240405,104800,46512732,1435,1435,1435,1435,12
|
|
20240405,104700,46495512,1435,1435,1435,1435,0
|
|
20240405,104600,46495512,1435,1435,1435,1435,0
|
|
20240405,104500,46495512,1435,1435,1435,1435,0
|
|
20240405,104400,46495512,1435,1435,1435,1435,125
|
|
20240405,104300,46316137,1436,1436,1436,1436,10
|
|
20240405,104200,46301777,1436,1436,1436,1436,0
|
|
20240405,104100,46301777,1436,1436,1436,1436,351
|
|
20240405,104000,45797741,1436,1436,1436,1436,529
|
|
20240405,103900,45038097,1436,1436,1436,1436,33
|
|
20240405,103800,44990709,1436,1436,1436,1436,0
|
|
20240405,103700,44990709,1436,1436,1436,1436,618
|
|
20240405,103600,44103261,1437,1437,1437,1437,0
|
|
20240405,103500,44103261,1437,1437,1437,1437,0
|
|
20240405,103400,44103261,1437,1437,1437,1437,800
|
|
20240405,103300,42953661,1437,1438,1438,1437,1678
|
|
20240405,103200,40541897,1438,1438,1438,1438,0
|
|
20240405,103100,40541897,1438,1438,1438,1438,22
|
|
20240405,103000,40510261,1438,1438,1438,1438,0
|
|
20240405,102900,40510261,1438,1440,1440,1438,399
|
|
20240405,102800,39936077,1441,1441,1441,1441,3000
|
|
20240405,102700,35613077,1444,1444,1444,1444,68
|
|
20240405,102600,35514885,1445,1445,1445,1445,48
|
|
20240405,102500,35445525,1446,1446,1446,1446,28
|
|
20240405,102400,35405037,1447,1447,1447,1447,0
|
|
20240405,102300,35405037,1447,1447,1447,1447,21
|
|
20240405,102200,35374650,1448,1448,1448,1448,6
|
|
20240405,102100,35365962,1448,1448,1448,1448,3
|
|
20240405,102000,35361618,1449,1449,1449,1449,1601
|
|
20240405,101900,33041769,1449,1449,1449,1449,0
|
|
20240405,101800,33041769,1449,1449,1449,1449,0
|
|
20240405,101700,33041769,1449,1449,1449,1449,0
|
|
20240405,101600,33041769,1449,1449,1449,1449,0
|
|
20240405,101500,33041769,1449,1450,1450,1449,3
|
|
20240405,101400,33037420,1450,1450,1450,1450,0
|
|
20240405,101300,33037420,1450,1450,1450,1450,0
|
|
20240405,101200,33037420,1450,1450,1450,1450,0
|
|
20240405,101100,33037420,1450,1450,1450,1450,0
|
|
20240405,101000,33037420,1450,1450,1450,1450,500
|
|
20240405,100900,32312420,1450,1450,1450,1450,0
|
|
20240405,100800,32312420,1450,1450,1450,1450,0
|
|
20240405,100700,32312420,1450,1450,1450,1450,20
|
|
20240405,100600,32283420,1450,1450,1450,1450,0
|
|
20240405,100500,32283420,1450,1450,1450,1450,0
|
|
20240405,100400,32283420,1450,1450,1450,1450,10
|
|
20240405,100300,32268920,1450,1450,1450,1449,1281
|
|
20240405,100200,30411957,1450,1450,1450,1450,44
|
|
20240405,100100,30348157,1456,1456,1456,1456,0
|
|
20240405,100000,30348157,1456,1451,1456,1451,163
|
|
20240405,095900,30111639,1457,1456,1457,1456,240
|
|
20240405,095800,29762198,1457,1456,1457,1456,164
|
|
20240405,095700,29523270,1458,1458,1458,1458,82
|
|
20240405,095600,29403714,1458,1458,1458,1458,0
|
|
20240405,095500,29403714,1458,1458,1458,1458,0
|
|
20240405,095400,29403714,1458,1458,1458,1458,0
|
|
20240405,095300,29403714,1458,1458,1458,1458,0
|
|
20240405,095200,29403714,1458,1458,1458,1458,10
|
|
20240405,095100,29389134,1457,1457,1457,1457,0
|
|
20240405,095000,29389134,1457,1457,1457,1457,55
|
|
20240405,094900,29308999,1457,1456,1457,1456,441
|
|
20240405,094800,28666803,1456,1456,1456,1456,0
|
|
20240405,094700,28666803,1456,1456,1456,1456,659
|
|
20240405,094600,27707299,1456,1456,1456,1456,0
|
|
20240405,094500,27707299,1456,1456,1456,1456,0
|
|
20240405,094400,27707299,1456,1456,1456,1456,0
|
|
20240405,094300,27707299,1456,1456,1456,1456,0
|
|
20240405,094200,27707299,1456,1456,1456,1456,2
|
|
20240405,094100,27704387,1459,1459,1459,1459,0
|
|
20240405,094000,27704387,1459,1459,1459,1459,0
|
|
20240405,093900,27704387,1459,1459,1459,1459,0
|
|
20240405,093800,27704387,1459,1459,1459,1459,0
|
|
20240405,093700,27704387,1459,1459,1459,1459,0
|
|
20240405,093600,27704387,1459,1459,1459,1459,0
|
|
20240405,093500,27704387,1459,1459,1459,1459,40
|
|
20240405,093400,27646027,1450,1450,1450,1450,0
|
|
20240405,093300,27646027,1450,1450,1450,1450,200
|
|
20240405,093200,27356027,1461,1461,1461,1461,0
|
|
20240405,093100,27356027,1461,1461,1461,1461,0
|
|
20240405,093000,27356027,1461,1461,1461,1461,0
|
|
20240405,092900,27356027,1461,1461,1461,1461,0
|
|
20240405,092800,27356027,1461,1461,1461,1461,0
|
|
20240405,092700,27356027,1461,1461,1461,1461,0
|
|
20240405,092600,27356027,1461,1450,1461,1450,179
|
|
20240405,092500,27095954,1455,1450,1455,1450,2
|
|
20240405,092400,27093049,1449,1449,1449,1449,100
|
|
20240405,092300,26948149,1449,1449,1449,1449,0
|
|
20240405,092200,26948149,1449,1449,1449,1449,0
|
|
20240405,092100,26948149,1449,1449,1449,1449,0
|
|
20240405,092000,26948149,1449,1453,1454,1449,564
|
|
20240405,091900,26130588,1452,1449,1452,1449,602
|
|
20240405,091800,25257785,1449,1449,1449,1449,4
|
|
20240405,091700,25251989,1444,1439,1444,1439,769
|
|
20240405,091600,24144065,1435,1435,1435,1435,0
|
|
20240405,091500,24144065,1435,1436,1436,1435,500
|
|
20240405,091400,23426165,1440,1440,1440,1440,101
|
|
20240405,091300,23280725,1440,1441,1441,1420,5500
|
|
20240405,091200,15437519,1445,1445,1445,1445,1416
|
|
20240405,091100,13391399,1445,1445,1448,1442,732
|
|
20240405,091000,12333265,1445,1445,1445,1445,76
|
|
20240405,090900,12223445,1445,1452,1452,1425,6866
|
|
20240405,090800,2346399,1464,1464,1464,1464,0
|
|
20240405,090700,2346399,1464,1464,1464,1464,0
|
|
20240405,090600,2346399,1464,1464,1464,1464,0
|
|
20240405,090500,2346399,1464,1458,1464,1451,318
|
|
20240405,090400,1884320,1464,1464,1464,1464,0
|
|
20240405,090300,1884320,1464,1464,1464,1464,0
|
|
20240405,090200,1884320,1464,1464,1464,1464,1000
|
|
20240405,090100,420320,1459,1463,1465,1459,62
|
|
20240405,090000,329623,1464,1465,1465,1464,225
|