598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185500,39394070,1448,1448,1448,1448,396
|
|
20240409,185400,39394070,1448,1448,1448,1448,0
|
|
20240409,185300,39394070,1448,1448,1448,1448,0
|
|
20240409,185200,39394070,1448,1448,1448,1448,0
|
|
20240409,185100,39394070,1448,1448,1448,1448,0
|
|
20240409,185000,39394070,1448,1448,1448,1448,0
|
|
20240409,184900,39394070,1448,1448,1448,1448,0
|
|
20240409,184800,39394070,1448,1448,1448,1448,0
|
|
20240409,184700,39394070,1448,1448,1448,1448,0
|
|
20240409,184600,39394070,1448,1448,1448,1448,0
|
|
20240409,184500,39394070,1448,1448,1448,1448,0
|
|
20240409,184400,39394070,1448,1448,1448,1448,0
|
|
20240409,184300,39394070,1448,1448,1448,1448,0
|
|
20240409,184200,39394070,1448,1448,1448,1448,0
|
|
20240409,184100,39394070,1448,1448,1448,1448,0
|
|
20240409,184000,39394070,1448,1448,1448,1448,0
|
|
20240409,183900,39394070,1448,1448,1448,1448,0
|
|
20240409,183800,39394070,1448,1448,1448,1448,0
|
|
20240409,183700,39394070,1448,1448,1448,1448,0
|
|
20240409,183600,39394070,1448,1448,1448,1448,0
|
|
20240409,183500,39394070,1448,1448,1448,1448,0
|
|
20240409,183400,39394070,1448,1448,1448,1448,0
|
|
20240409,183300,39394070,1448,1448,1448,1448,0
|
|
20240409,183200,39394070,1448,1448,1448,1448,0
|
|
20240409,183100,39394070,1448,1448,1448,1448,0
|
|
20240409,183000,39394070,1448,1448,1448,1448,0
|
|
20240409,182900,39394070,1448,1448,1448,1448,0
|
|
20240409,182800,39394070,1448,1448,1448,1448,0
|
|
20240409,182700,39394070,1448,1448,1448,1448,0
|
|
20240409,182600,39394070,1448,1448,1448,1448,0
|
|
20240409,182500,39394070,1448,1448,1448,1448,396
|
|
20240409,182400,39394070,1448,1448,1448,1448,0
|
|
20240409,182300,39394070,1448,1448,1448,1448,0
|
|
20240409,182200,39394070,1448,1448,1448,1448,0
|
|
20240409,182100,39394070,1448,1448,1448,1448,0
|
|
20240409,182000,39394070,1448,1448,1448,1448,0
|
|
20240409,181900,39394070,1448,1448,1448,1448,0
|
|
20240409,181800,39394070,1448,1448,1448,1448,0
|
|
20240409,181700,39394070,1448,1448,1448,1448,0
|
|
20240409,181600,39394070,1448,1448,1448,1448,0
|
|
20240409,181500,39394070,1448,1448,1448,1448,0
|
|
20240409,181400,39394070,1448,1448,1448,1448,0
|
|
20240409,181300,39394070,1448,1448,1448,1448,0
|
|
20240409,181200,39394070,1448,1448,1448,1448,0
|
|
20240409,181100,39394070,1448,1448,1448,1448,0
|
|
20240409,181000,39394070,1448,1448,1448,1448,0
|
|
20240409,180900,39394070,1448,1448,1448,1448,0
|
|
20240409,180800,39394070,1448,1448,1448,1448,0
|
|
20240409,180700,39394070,1448,1448,1448,1448,0
|
|
20240409,180600,39394070,1448,1448,1448,1448,0
|
|
20240409,180500,39394070,1448,1448,1448,1448,0
|
|
20240409,180400,39394070,1448,1448,1448,1448,0
|
|
20240409,180300,39394070,1448,1448,1448,1448,0
|
|
20240409,180200,39394070,1448,1448,1448,1448,0
|
|
20240409,180100,39394070,1448,1448,1448,1448,0
|
|
20240409,180000,39394070,1448,1448,1448,1448,0
|
|
20240409,175900,39394070,1448,1448,1448,1448,0
|
|
20240409,175800,39394070,1448,1448,1448,1448,0
|
|
20240409,175700,39394070,1448,1448,1448,1448,0
|
|
20240409,175600,39394070,1448,1448,1448,1448,0
|
|
20240409,175500,39394070,1448,1448,1448,1448,396
|
|
20240409,175400,39394070,1448,1448,1448,1448,0
|
|
20240409,175300,39394070,1448,1448,1448,1448,0
|
|
20240409,175200,39394070,1448,1448,1448,1448,0
|
|
20240409,175100,39394070,1448,1448,1448,1448,0
|
|
20240409,175000,39394070,1448,1448,1448,1448,0
|
|
20240409,174900,39394070,1448,1448,1448,1448,0
|
|
20240409,174800,39394070,1448,1448,1448,1448,0
|
|
20240409,174700,39394070,1448,1448,1448,1448,0
|
|
20240409,174600,39394070,1448,1448,1448,1448,0
|
|
20240409,174500,39394070,1448,1448,1448,1448,0
|
|
20240409,174400,39394070,1448,1448,1448,1448,0
|
|
20240409,174300,39394070,1448,1448,1448,1448,0
|
|
20240409,174200,39394070,1448,1448,1448,1448,0
|
|
20240409,174100,39394070,1448,1448,1448,1448,0
|
|
20240409,174000,39394070,1448,1448,1448,1448,0
|
|
20240409,173900,39394070,1448,1448,1448,1448,0
|
|
20240409,173800,39394070,1448,1448,1448,1448,0
|
|
20240409,173700,39394070,1448,1448,1448,1448,0
|
|
20240409,173600,39394070,1448,1448,1448,1448,0
|
|
20240409,173500,39394070,1448,1448,1448,1448,0
|
|
20240409,173400,39394070,1448,1448,1448,1448,0
|
|
20240409,173300,39394070,1448,1448,1448,1448,0
|
|
20240409,173200,39394070,1448,1448,1448,1448,0
|
|
20240409,173100,39394070,1448,1448,1448,1448,0
|
|
20240409,173000,39394070,1448,1448,1448,1448,0
|
|
20240409,172900,39394070,1448,1448,1448,1448,0
|
|
20240409,172800,39394070,1448,1448,1448,1448,0
|
|
20240409,172700,39394070,1448,1448,1448,1448,0
|
|
20240409,172600,39394070,1448,1448,1448,1448,0
|
|
20240409,172500,39394070,1448,1448,1448,1448,396
|
|
20240409,172400,39394070,1448,1448,1448,1448,0
|
|
20240409,172300,39394070,1448,1448,1448,1448,0
|
|
20240409,172200,39394070,1448,1448,1448,1448,0
|
|
20240409,172100,39394070,1448,1448,1448,1448,0
|
|
20240409,172000,39394070,1448,1448,1448,1448,0
|
|
20240409,171900,39394070,1448,1448,1448,1448,0
|
|
20240409,171800,39394070,1448,1448,1448,1448,0
|
|
20240409,171700,39394070,1448,1448,1448,1448,0
|
|
20240409,171600,39394070,1448,1448,1448,1448,0
|
|
20240409,171500,39394070,1448,1448,1448,1448,0
|
|
20240409,171400,39394070,1448,1448,1448,1448,0
|
|
20240409,171300,39394070,1448,1448,1448,1448,0
|
|
20240409,171200,39394070,1448,1448,1448,1448,0
|
|
20240409,171100,39394070,1448,1448,1448,1448,0
|
|
20240409,171000,39394070,1448,1448,1448,1448,0
|
|
20240409,170900,39394070,1448,1448,1448,1448,0
|
|
20240409,170800,39394070,1448,1448,1448,1448,0
|
|
20240409,170700,39394070,1448,1448,1448,1448,0
|
|
20240409,170600,39394070,1448,1448,1448,1448,0
|
|
20240409,170500,39394070,1448,1448,1448,1448,0
|
|
20240409,170400,39394070,1448,1448,1448,1448,0
|
|
20240409,170300,39394070,1448,1448,1448,1448,0
|
|
20240409,170200,39394070,1448,1448,1448,1448,0
|
|
20240409,170100,39394070,1448,1448,1448,1448,0
|
|
20240409,170000,39394070,1448,1448,1448,1448,0
|
|
20240409,165900,39394070,1448,1448,1448,1448,0
|
|
20240409,165800,39394070,1448,1448,1448,1448,0
|
|
20240409,165700,39394070,1448,1448,1448,1448,0
|
|
20240409,165600,39394070,1448,1448,1448,1448,0
|
|
20240409,165500,39394070,1448,1448,1448,1448,396
|
|
20240409,165400,39394070,1448,1448,1448,1448,0
|
|
20240409,165300,39394070,1448,1448,1448,1448,0
|
|
20240409,165200,39394070,1448,1448,1448,1448,0
|
|
20240409,165100,39394070,1448,1448,1448,1448,0
|
|
20240409,165000,39394070,1448,1448,1448,1448,0
|
|
20240409,164900,39394070,1448,1448,1448,1448,0
|
|
20240409,164800,39394070,1448,1448,1448,1448,0
|
|
20240409,164700,39394070,1448,1448,1448,1448,0
|
|
20240409,164600,39394070,1448,1448,1448,1448,0
|
|
20240409,164500,39394070,1448,1448,1448,1448,0
|
|
20240409,164400,39394070,1448,1448,1448,1448,0
|
|
20240409,164300,39394070,1448,1448,1448,1448,0
|
|
20240409,164200,39394070,1448,1448,1448,1448,0
|
|
20240409,164100,39394070,1448,1448,1448,1448,0
|
|
20240409,164000,39394070,1448,1448,1448,1448,0
|
|
20240409,163900,39394070,1448,1448,1448,1448,0
|
|
20240409,163800,39394070,1448,1448,1448,1448,0
|
|
20240409,163700,39394070,1448,1448,1448,1448,0
|
|
20240409,163600,39394070,1448,1448,1448,1448,0
|
|
20240409,163500,39394070,1448,1448,1448,1448,0
|
|
20240409,163400,39394070,1448,1448,1448,1448,0
|
|
20240409,163300,39394070,1448,1448,1448,1448,0
|
|
20240409,163200,39394070,1448,1448,1448,1448,0
|
|
20240409,163100,39394070,1448,1448,1448,1448,0
|
|
20240409,163000,39394070,1448,1448,1448,1448,0
|
|
20240409,162900,39394070,1448,1448,1448,1448,0
|
|
20240409,162800,39394070,1448,1448,1448,1448,0
|
|
20240409,162700,39394070,1448,1448,1448,1448,0
|
|
20240409,162600,39394070,1448,1448,1448,1448,0
|
|
20240409,162500,39394070,1448,1448,1448,1448,396
|
|
20240409,162400,39394070,1448,1448,1448,1448,0
|
|
20240409,162300,39394070,1448,1448,1448,1448,0
|
|
20240409,162200,39394070,1448,1448,1448,1448,0
|
|
20240409,162100,39394070,1448,1448,1448,1448,0
|
|
20240409,162000,39394070,1448,1448,1448,1448,0
|
|
20240409,161900,39394070,1448,1448,1448,1448,0
|
|
20240409,161800,39394070,1448,1448,1448,1448,0
|
|
20240409,161700,39394070,1448,1448,1448,1448,0
|
|
20240409,161600,39394070,1448,1448,1448,1448,0
|
|
20240409,161500,39394070,1448,1448,1448,1448,0
|
|
20240409,161400,39394070,1448,1448,1448,1448,0
|
|
20240409,161300,39394070,1448,1448,1448,1448,0
|
|
20240409,161200,39394070,1448,1448,1448,1448,0
|
|
20240409,161100,39394070,1448,1448,1448,1448,0
|
|
20240409,161000,39394070,1448,1448,1448,1448,0
|
|
20240409,160900,39394070,1448,1448,1448,1448,0
|
|
20240409,160800,39394070,1448,1448,1448,1448,0
|
|
20240409,160700,39394070,1448,1448,1448,1448,0
|
|
20240409,160600,39394070,1448,1448,1448,1448,0
|
|
20240409,160500,39394070,1448,1448,1448,1448,0
|
|
20240409,160400,39394070,1448,1448,1448,1448,0
|
|
20240409,160300,39394070,1448,1448,1448,1448,0
|
|
20240409,160200,39394070,1448,1448,1448,1448,0
|
|
20240409,160100,39394070,1448,1448,1448,1448,0
|
|
20240409,160000,39394070,1448,1448,1448,1448,0
|
|
20240409,155900,39394070,1448,1448,1448,1448,0
|
|
20240409,155800,39394070,1448,1448,1448,1448,0
|
|
20240409,155700,39394070,1448,1448,1448,1448,0
|
|
20240409,155600,39394070,1448,1448,1448,1448,0
|
|
20240409,155500,39394070,1448,1448,1448,1448,396
|
|
20240409,155400,39394070,1448,1448,1448,1448,0
|
|
20240409,155300,39394070,1448,1448,1448,1448,0
|
|
20240409,155200,39394070,1448,1448,1448,1448,0
|
|
20240409,155100,39394070,1448,1448,1448,1448,0
|
|
20240409,155000,39394070,1448,1448,1448,1448,0
|
|
20240409,154900,39394070,1448,1448,1448,1448,0
|
|
20240409,154800,39394070,1448,1448,1448,1448,0
|
|
20240409,154700,39394070,1448,1448,1448,1448,0
|
|
20240409,154600,39394070,1448,1448,1448,1448,0
|
|
20240409,154500,39394070,1448,1448,1448,1448,0
|
|
20240409,154400,39394070,1448,1448,1448,1448,0
|
|
20240409,154300,39394070,1448,1448,1448,1448,0
|
|
20240409,154200,39394070,1448,1448,1448,1448,0
|
|
20240409,154100,39394070,1448,1448,1448,1448,0
|
|
20240409,154000,39394070,1448,1448,1448,1448,0
|
|
20240409,153900,39394070,1448,1448,1448,1448,0
|
|
20240409,153800,39394070,1448,1448,1448,1448,0
|
|
20240409,153700,39394070,1448,1448,1448,1448,0
|
|
20240409,153600,39394070,1448,1448,1448,1448,0
|
|
20240409,153500,39394070,1448,1448,1448,1448,0
|
|
20240409,153400,39394070,1448,1448,1448,1448,0
|
|
20240409,153300,39394070,1448,1448,1448,1448,0
|
|
20240409,153200,39394070,1448,1448,1448,1448,0
|
|
20240409,153100,39394070,1448,1448,1448,1448,0
|
|
20240409,153000,39394070,1448,1448,1448,1448,396
|
|
20240409,152900,38820662,1449,1449,1449,1449,0
|
|
20240409,152800,38820662,1449,1449,1449,1449,0
|
|
20240409,152700,38820662,1449,1449,1449,1449,0
|
|
20240409,152600,38820662,1449,1449,1449,1449,0
|
|
20240409,152500,38820662,1449,1449,1449,1449,0
|
|
20240409,152400,38820662,1449,1449,1449,1449,0
|
|
20240409,152300,38820662,1449,1449,1449,1449,0
|
|
20240409,152200,38820662,1449,1449,1449,1449,0
|
|
20240409,152100,38820662,1449,1449,1449,1449,0
|
|
20240409,152000,38820662,1449,1449,1449,1449,0
|
|
20240409,151900,38820662,1449,1440,1449,1440,30
|
|
20240409,151800,38777374,1439,1438,1439,1438,40
|
|
20240409,151700,38719815,1439,1438,1439,1438,2
|
|
20240409,151600,38716938,1437,1437,1437,1437,2
|
|
20240409,151500,38714064,1437,1437,1437,1437,1
|
|
20240409,151400,38712627,1440,1438,1440,1438,3
|
|
20240409,151300,38708310,1437,1437,1437,1437,0
|
|
20240409,151200,38708310,1437,1437,1437,1437,1
|
|
20240409,151100,38706873,1446,1446,1446,1446,38
|
|
20240409,151000,38651925,1446,1438,1446,1437,11
|
|
20240409,150900,38636064,1437,1437,1437,1437,0
|
|
20240409,150800,38636064,1437,1437,1437,1437,1
|
|
20240409,150700,38634627,1437,1437,1437,1437,0
|
|
20240409,150600,38634627,1437,1438,1447,1437,11
|
|
20240409,150500,38618765,1449,1449,1449,1449,0
|
|
20240409,150400,38618765,1449,1436,1449,1436,13
|
|
20240409,150300,38599999,1441,1441,1441,1441,0
|
|
20240409,150200,38599999,1441,1439,1441,1436,16
|
|
20240409,150100,38576951,1436,1436,1436,1436,0
|
|
20240409,150000,38576951,1436,1436,1436,1436,0
|
|
20240409,145900,38576951,1436,1436,1436,1436,1
|
|
20240409,145800,38575515,1437,1437,1437,1437,184
|
|
20240409,145700,38311107,1436,1436,1436,1436,1
|
|
20240409,145600,38309671,1438,1438,1438,1438,590
|
|
20240409,145500,37461251,1438,1438,1438,1438,1
|
|
20240409,145400,37459813,1438,1438,1438,1438,0
|
|
20240409,145300,37459813,1438,1438,1438,1438,1
|
|
20240409,145200,37458375,1438,1438,1438,1438,0
|
|
20240409,145100,37458375,1438,1438,1438,1438,1
|
|
20240409,145000,37456937,1438,1438,1438,1438,0
|
|
20240409,144900,37456937,1438,1438,1438,1438,1
|
|
20240409,144800,37455499,1440,1439,1440,1439,2
|
|
20240409,144700,37452620,1438,1438,1438,1438,1
|
|
20240409,144600,37451182,1439,1439,1439,1439,0
|
|
20240409,144500,37451182,1439,1439,1439,1439,0
|
|
20240409,144400,37451182,1439,1439,1439,1439,1
|
|
20240409,144300,37449743,1439,1439,1439,1439,0
|
|
20240409,144200,37449743,1439,1439,1439,1439,1
|
|
20240409,144100,37448304,1439,1439,1439,1439,0
|
|
20240409,144000,37448304,1439,1439,1439,1439,1
|
|
20240409,143900,37446865,1439,1439,1439,1439,0
|
|
20240409,143800,37446865,1439,1439,1439,1439,41
|
|
20240409,143700,37387866,1439,1439,1439,1439,0
|
|
20240409,143600,37387866,1439,1439,1439,1439,1
|
|
20240409,143500,37386427,1439,1439,1439,1439,0
|
|
20240409,143400,37386427,1439,1439,1439,1439,1
|
|
20240409,143300,37384988,1439,1439,1439,1439,0
|
|
20240409,143200,37384988,1439,1439,1439,1439,56
|
|
20240409,143100,37304404,1439,1439,1439,1439,0
|
|
20240409,143000,37304404,1439,1439,1439,1439,0
|
|
20240409,142900,37304404,1439,1439,1439,1439,1
|
|
20240409,142800,37302965,1447,1447,1447,1447,0
|
|
20240409,142700,37302965,1447,1439,1447,1439,2
|
|
20240409,142600,37300079,1439,1439,1439,1439,0
|
|
20240409,142500,37300079,1439,1439,1439,1439,1
|
|
20240409,142400,37298640,1449,1449,1449,1449,0
|
|
20240409,142300,37298640,1449,1438,1449,1438,401
|
|
20240409,142200,36718590,1438,1438,1438,1438,366
|
|
20240409,142100,36192282,1438,1440,1440,1438,598
|
|
20240409,142000,35331238,1440,1440,1440,1440,0
|
|
20240409,141900,35331238,1440,1440,1440,1440,1
|
|
20240409,141800,35329798,1440,1440,1440,1440,0
|
|
20240409,141700,35329798,1440,1440,1440,1440,0
|
|
20240409,141600,35329798,1440,1440,1440,1440,1
|
|
20240409,141500,35328358,1446,1446,1446,1446,1
|
|
20240409,141400,35326912,1440,1440,1440,1440,1
|
|
20240409,141300,35325472,1440,1440,1440,1440,0
|
|
20240409,141200,35325472,1440,1446,1446,1440,31
|
|
20240409,141100,35280652,1446,1446,1446,1440,98
|
|
20240409,141000,35139172,1446,1440,1446,1440,11
|
|
20240409,140900,35123272,1446,1446,1446,1446,1
|
|
20240409,140800,35121826,1440,1440,1440,1440,1
|
|
20240409,140700,35120386,1440,1440,1440,1440,0
|
|
20240409,140600,35120386,1440,1440,1440,1440,1
|
|
20240409,140500,35118946,1440,1440,1440,1440,0
|
|
20240409,140400,35118946,1440,1440,1440,1440,1
|
|
20240409,140300,35117506,1440,1440,1440,1440,0
|
|
20240409,140200,35117506,1440,1440,1440,1440,0
|
|
20240409,140100,35117506,1440,1440,1440,1440,1
|
|
20240409,140000,35116066,1440,1440,1440,1440,0
|
|
20240409,135900,35116066,1440,1440,1440,1440,1
|
|
20240409,135800,35114626,1440,1440,1440,1440,0
|
|
20240409,135700,35114626,1440,1440,1440,1440,1
|
|
20240409,135600,35113186,1440,1440,1440,1440,0
|
|
20240409,135500,35113186,1440,1440,1440,1440,1
|
|
20240409,135400,35111746,1447,1447,1447,1447,0
|
|
20240409,135300,35111746,1447,1440,1447,1440,41
|
|
20240409,135200,35052426,1440,1440,1440,1440,0
|
|
20240409,135100,35052426,1440,1439,1440,1439,1499
|
|
20240409,135000,32894118,1435,1435,1435,1435,0
|
|
20240409,134900,32894118,1435,1435,1435,1435,1
|
|
20240409,134800,32892683,1435,1435,1435,1435,0
|
|
20240409,134700,32892683,1435,1435,1435,1435,1000
|
|
20240409,134600,31457683,1435,1435,1435,1435,1
|
|
20240409,134500,31456248,1435,1435,1435,1435,0
|
|
20240409,134400,31456248,1435,1435,1435,1435,1
|
|
20240409,134300,31454813,1435,1435,1435,1435,0
|
|
20240409,134200,31454813,1435,1435,1435,1435,1
|
|
20240409,134100,31453378,1435,1435,1435,1435,0
|
|
20240409,134000,31453378,1435,1435,1435,1435,1
|
|
20240409,133900,31451943,1435,1435,1435,1435,0
|
|
20240409,133800,31451943,1435,1435,1435,1435,1
|
|
20240409,133700,31450508,1439,1439,1439,1439,1
|
|
20240409,133600,31449069,1435,1435,1435,1435,1
|
|
20240409,133500,31447634,1435,1435,1435,1435,0
|
|
20240409,133400,31447634,1435,1435,1435,1435,0
|
|
20240409,133300,31447634,1435,1435,1435,1435,1
|
|
20240409,133200,31446199,1435,1435,1435,1435,0
|
|
20240409,133100,31446199,1435,1435,1435,1435,1
|
|
20240409,133000,31444764,1435,1435,1435,1435,0
|
|
20240409,132900,31444764,1435,1435,1435,1435,1
|
|
20240409,132800,31443329,1435,1435,1435,1435,0
|
|
20240409,132700,31443329,1435,1435,1435,1435,1
|
|
20240409,132600,31441894,1435,1435,1435,1435,0
|
|
20240409,132500,31441894,1435,1435,1435,1435,1
|
|
20240409,132400,31440459,1439,1439,1439,1439,0
|
|
20240409,132300,31440459,1439,1435,1439,1435,4
|
|
20240409,132200,31434707,1435,1435,1435,1435,0
|
|
20240409,132100,31434707,1435,1435,1435,1435,1
|
|
20240409,132000,31433272,1435,1435,1435,1435,0
|
|
20240409,131900,31433272,1435,1435,1435,1435,0
|
|
20240409,131800,31433272,1435,1439,1439,1435,51
|
|
20240409,131700,31359887,1435,1435,1435,1435,0
|
|
20240409,131600,31359887,1435,1435,1435,1435,1
|
|
20240409,131500,31358452,1435,1435,1435,1435,0
|
|
20240409,131400,31358452,1435,1435,1435,1435,1
|
|
20240409,131300,31357017,1435,1435,1435,1435,0
|
|
20240409,131200,31357017,1435,1435,1435,1435,1
|
|
20240409,131100,31355582,1435,1435,1435,1435,0
|
|
20240409,131000,31355582,1435,1435,1435,1435,1
|
|
20240409,130900,31354147,1435,1435,1435,1435,0
|
|
20240409,130800,31354147,1435,1435,1435,1435,1
|
|
20240409,130700,31352712,1435,1435,1435,1435,0
|
|
20240409,130600,31352712,1435,1435,1435,1435,1
|
|
20240409,130500,31351277,1435,1435,1435,1435,0
|
|
20240409,130400,31351277,1435,1435,1435,1435,0
|
|
20240409,130300,31351277,1435,1435,1435,1435,1
|
|
20240409,130200,31349842,1436,1436,1436,1436,65
|
|
20240409,130100,31256502,1435,1435,1435,1435,1
|
|
20240409,130000,31255067,1436,1436,1436,1436,25
|
|
20240409,125900,31219167,1436,1436,1436,1436,1
|
|
20240409,125800,31217731,1436,1436,1436,1436,0
|
|
20240409,125700,31217731,1436,1436,1436,1436,1
|
|
20240409,125600,31216295,1435,1435,1435,1435,0
|
|
20240409,125500,31216295,1435,1435,1435,1435,1
|
|
20240409,125400,31214860,1440,1440,1440,1440,11
|
|
20240409,125300,31199020,1435,1435,1435,1435,1
|
|
20240409,125200,31197585,1435,1435,1435,1435,0
|
|
20240409,125100,31197585,1435,1435,1435,1435,0
|
|
20240409,125000,31197585,1435,1435,1435,1435,1
|
|
20240409,124900,31196150,1440,1440,1440,1440,0
|
|
20240409,124800,31196150,1440,1435,1440,1435,3
|
|
20240409,124700,31191835,1435,1435,1435,1435,40
|
|
20240409,124600,31134435,1435,1435,1435,1435,1
|
|
20240409,124500,31133000,1435,1435,1435,1435,0
|
|
20240409,124400,31133000,1435,1435,1435,1435,1
|
|
20240409,124300,31131565,1433,1433,1433,1433,0
|
|
20240409,124200,31131565,1433,1433,1433,1433,1
|
|
20240409,124100,31130132,1433,1433,1433,1433,0
|
|
20240409,124000,31130132,1433,1433,1433,1433,1
|
|
20240409,123900,31128699,1433,1433,1433,1433,0
|
|
20240409,123800,31128699,1433,1433,1433,1433,1
|
|
20240409,123700,31127266,1433,1433,1433,1433,0
|
|
20240409,123600,31127266,1433,1433,1433,1433,1
|
|
20240409,123500,31125833,1434,1434,1434,1434,0
|
|
20240409,123400,31125833,1434,1434,1434,1434,1
|
|
20240409,123300,31124399,1433,1433,1433,1433,1
|
|
20240409,123200,31122966,1433,1433,1433,1433,0
|
|
20240409,123100,31122966,1433,1433,1433,1433,1
|
|
20240409,123000,31121533,1433,1433,1433,1433,0
|
|
20240409,122900,31121533,1433,1433,1433,1433,70
|
|
20240409,122800,31021223,1433,1433,1433,1433,0
|
|
20240409,122700,31021223,1433,1433,1433,1433,1
|
|
20240409,122600,31019790,1433,1433,1433,1433,0
|
|
20240409,122500,31019790,1433,1433,1433,1433,1
|
|
20240409,122400,31018357,1433,1433,1433,1433,21
|
|
20240409,122300,30988264,1431,1431,1431,1431,1
|
|
20240409,122200,30986833,1431,1431,1431,1431,0
|
|
20240409,122100,30986833,1431,1431,1431,1431,1
|
|
20240409,122000,30985402,1431,1431,1431,1431,272
|
|
20240409,121900,30596170,1430,1430,1430,1430,0
|
|
20240409,121800,30596170,1430,1430,1430,1430,1
|
|
20240409,121700,30594740,1430,1430,1430,1430,0
|
|
20240409,121600,30594740,1430,1430,1430,1430,1
|
|
20240409,121500,30593310,1431,1431,1431,1431,0
|
|
20240409,121400,30593310,1431,1430,1431,1430,501
|
|
20240409,121300,29876380,1431,1431,1431,1431,8
|
|
20240409,121200,29864932,1431,1431,1431,1431,1
|
|
20240409,121100,29863501,1431,1431,1431,1431,0
|
|
20240409,121000,29863501,1431,1431,1431,1431,1
|
|
20240409,120900,29862070,1433,1433,1433,1433,12
|
|
20240409,120800,29844874,1433,1433,1433,1433,1
|
|
20240409,120700,29843441,1433,1433,1433,1433,0
|
|
20240409,120600,29843441,1433,1433,1433,1433,1
|
|
20240409,120500,29842008,1439,1439,1439,1439,1
|
|
20240409,120400,29840569,1433,1433,1433,1433,1
|
|
20240409,120300,29839136,1430,1430,1430,1430,0
|
|
20240409,120200,29839136,1430,1430,1430,1430,0
|
|
20240409,120100,29839136,1430,1439,1439,1430,4
|
|
20240409,120000,29833389,1440,1437,1440,1437,1955
|
|
20240409,115900,27020511,1429,1429,1429,1429,1
|
|
20240409,115800,27019082,1438,1438,1438,1438,0
|
|
20240409,115700,27019082,1438,1438,1438,1429,104
|
|
20240409,115600,26869539,1429,1429,1429,1429,0
|
|
20240409,115500,26869539,1429,1429,1429,1429,1
|
|
20240409,115400,26868110,1430,1430,1430,1430,111
|
|
20240409,115300,26709380,1428,1432,1432,1427,658
|
|
20240409,115200,25768986,1432,1432,1432,1432,0
|
|
20240409,115100,25768986,1432,1432,1432,1432,1
|
|
20240409,115000,25767554,1438,1438,1438,1438,0
|
|
20240409,114900,25767554,1438,1432,1438,1432,298
|
|
20240409,114800,25339036,1439,1439,1439,1438,4000
|
|
20240409,114700,19583318,1432,1432,1432,1432,0
|
|
20240409,114600,19583318,1432,1432,1432,1432,1
|
|
20240409,114500,19581886,1432,1432,1432,1432,0
|
|
20240409,114400,19581886,1432,1432,1432,1432,1
|
|
20240409,114300,19580454,1432,1432,1432,1432,0
|
|
20240409,114200,19580454,1432,1432,1432,1432,1
|
|
20240409,114100,19579022,1431,1431,1431,1431,0
|
|
20240409,114000,19579022,1431,1431,1431,1431,1
|
|
20240409,113900,19577591,1431,1431,1431,1431,0
|
|
20240409,113800,19577591,1431,1431,1431,1431,4
|
|
20240409,113700,19571867,1431,1431,1431,1431,0
|
|
20240409,113600,19571867,1431,1431,1431,1431,1
|
|
20240409,113500,19570436,1431,1431,1431,1431,0
|
|
20240409,113400,19570436,1431,1431,1431,1431,1
|
|
20240409,113300,19569005,1431,1431,1431,1431,0
|
|
20240409,113200,19569005,1431,1431,1431,1431,1
|
|
20240409,113100,19567574,1431,1431,1431,1431,0
|
|
20240409,113000,19567574,1431,1431,1431,1431,0
|
|
20240409,112900,19567574,1431,1431,1431,1431,1
|
|
20240409,112800,19566143,1431,1432,1432,1431,1500
|
|
20240409,112700,17419299,1432,1432,1432,1432,1
|
|
20240409,112600,17417867,1432,1432,1432,1432,0
|
|
20240409,112500,17417867,1432,1432,1432,1432,1
|
|
20240409,112400,17416435,1432,1432,1432,1432,0
|
|
20240409,112300,17416435,1432,1432,1432,1432,1
|
|
20240409,112200,17415003,1432,1432,1432,1432,2
|
|
20240409,112100,17412139,1432,1432,1432,1432,1
|
|
20240409,112000,17410707,1432,1432,1432,1432,0
|
|
20240409,111900,17410707,1432,1432,1432,1432,1
|
|
20240409,111800,17409275,1432,1432,1432,1432,0
|
|
20240409,111700,17409275,1432,1432,1432,1432,1
|
|
20240409,111600,17407843,1432,1432,1432,1432,0
|
|
20240409,111500,17407843,1432,1432,1432,1432,0
|
|
20240409,111400,17407843,1432,1432,1432,1432,1
|
|
20240409,111300,17406411,1432,1432,1432,1432,0
|
|
20240409,111200,17406411,1432,1432,1432,1432,2
|
|
20240409,111100,17403547,1432,1433,1433,1432,1167
|
|
20240409,111000,15732368,1434,1434,1434,1434,1
|
|
20240409,110900,15730934,1433,1433,1433,1433,0
|
|
20240409,110800,15730934,1433,1433,1433,1433,1
|
|
20240409,110700,15729501,1433,1433,1433,1433,0
|
|
20240409,110600,15729501,1433,1433,1433,1433,1
|
|
20240409,110500,15728068,1433,1433,1433,1433,0
|
|
20240409,110400,15728068,1433,1433,1433,1433,1
|
|
20240409,110300,15726635,1433,1433,1433,1433,0
|
|
20240409,110200,15726635,1433,1433,1433,1433,1
|
|
20240409,110100,15725202,1433,1433,1433,1433,0
|
|
20240409,110000,15725202,1433,1433,1433,1433,1
|
|
20240409,105900,15723769,1440,1440,1440,1440,0
|
|
20240409,105800,15723769,1440,1440,1440,1440,0
|
|
20240409,105700,15723769,1440,1440,1440,1440,0
|
|
20240409,105600,15723769,1440,1440,1440,1440,0
|
|
20240409,105500,15723769,1440,1440,1440,1440,0
|
|
20240409,105400,15723769,1440,1440,1440,1440,0
|
|
20240409,105300,15723769,1440,1431,1440,1431,14
|
|
20240409,105200,15703726,1431,1431,1431,1431,0
|
|
20240409,105100,15703726,1431,1431,1431,1431,0
|
|
20240409,105000,15703726,1431,1431,1431,1431,0
|
|
20240409,104900,15703726,1431,1431,1431,1431,0
|
|
20240409,104800,15703726,1431,1431,1431,1431,500
|
|
20240409,104700,14988226,1431,1434,1434,1431,1959
|
|
20240409,104600,12184019,1435,1435,1435,1435,41
|
|
20240409,104500,12125184,1435,1435,1435,1435,0
|
|
20240409,104400,12125184,1435,1435,1435,1435,20
|
|
20240409,104300,12096484,1436,1436,1436,1436,0
|
|
20240409,104200,12096484,1436,1436,1436,1436,0
|
|
20240409,104100,12096484,1436,1436,1436,1436,0
|
|
20240409,104000,12096484,1436,1436,1436,1436,49
|
|
20240409,103900,12026120,1438,1438,1438,1438,0
|
|
20240409,103800,12026120,1438,1438,1438,1438,196
|
|
20240409,103700,11744272,1439,1439,1439,1439,0
|
|
20240409,103600,11744272,1439,1439,1439,1439,0
|
|
20240409,103500,11744272,1439,1439,1439,1439,16
|
|
20240409,103400,11721248,1436,1436,1436,1436,1
|
|
20240409,103300,11719812,1438,1438,1438,1438,2
|
|
20240409,103200,11716936,1438,1438,1438,1438,0
|
|
20240409,103100,11716936,1438,1438,1438,1438,10
|
|
20240409,103000,11702556,1438,1438,1438,1438,0
|
|
20240409,102900,11702556,1438,1438,1438,1438,0
|
|
20240409,102800,11702556,1438,1438,1438,1438,15
|
|
20240409,102700,11680986,1439,1439,1439,1439,100
|
|
20240409,102600,11537086,1440,1440,1440,1440,0
|
|
20240409,102500,11537086,1440,1440,1440,1440,143
|
|
20240409,102400,11331166,1440,1440,1440,1440,0
|
|
20240409,102300,11331166,1440,1440,1440,1440,0
|
|
20240409,102200,11331166,1440,1440,1440,1440,91
|
|
20240409,102100,11200126,1440,1440,1440,1440,350
|
|
20240409,102000,10696126,1448,1448,1448,1448,273
|
|
20240409,101900,10300822,1449,1449,1449,1449,0
|
|
20240409,101800,10300822,1449,1449,1449,1449,0
|
|
20240409,101700,10300822,1449,1449,1449,1449,0
|
|
20240409,101600,10300822,1449,1449,1449,1449,0
|
|
20240409,101500,10300822,1449,1449,1449,1449,0
|
|
20240409,101400,10300822,1449,1449,1449,1449,0
|
|
20240409,101300,10300822,1449,1449,1449,1449,0
|
|
20240409,101200,10300822,1449,1449,1449,1449,0
|
|
20240409,101100,10300822,1449,1449,1449,1449,0
|
|
20240409,101000,10300822,1449,1449,1449,1449,0
|
|
20240409,100900,10300822,1449,1449,1449,1449,0
|
|
20240409,100800,10300822,1449,1449,1449,1449,0
|
|
20240409,100700,10300822,1449,1449,1449,1449,0
|
|
20240409,100600,10300822,1449,1449,1449,1449,0
|
|
20240409,100500,10300822,1449,1449,1449,1449,0
|
|
20240409,100400,10300822,1449,1449,1449,1449,0
|
|
20240409,100300,10300822,1449,1449,1449,1440,802
|
|
20240409,100200,9145924,1449,1449,1449,1449,0
|
|
20240409,100100,9145924,1449,1440,1449,1440,357
|
|
20240409,100000,8631781,1449,1449,1449,1449,0
|
|
20240409,095900,8631781,1449,1449,1449,1449,0
|
|
20240409,095800,8631781,1449,1449,1449,1449,0
|
|
20240409,095700,8631781,1449,1449,1449,1449,0
|
|
20240409,095600,8631781,1449,1449,1449,1449,0
|
|
20240409,095500,8631781,1449,1449,1449,1449,0
|
|
20240409,095400,8631781,1449,1449,1449,1449,0
|
|
20240409,095300,8631781,1449,1449,1449,1449,0
|
|
20240409,095200,8631781,1449,1449,1449,1449,0
|
|
20240409,095100,8631781,1449,1449,1449,1449,0
|
|
20240409,095000,8631781,1449,1449,1449,1449,0
|
|
20240409,094900,8631781,1449,1449,1449,1449,0
|
|
20240409,094800,8631781,1449,1449,1449,1449,0
|
|
20240409,094700,8631781,1449,1449,1449,1449,0
|
|
20240409,094600,8631781,1449,1449,1449,1449,11
|
|
20240409,094500,8615842,1447,1447,1447,1447,0
|
|
20240409,094400,8615842,1447,1447,1447,1447,0
|
|
20240409,094300,8615842,1447,1447,1447,1447,0
|
|
20240409,094200,8615842,1447,1447,1447,1447,1211
|
|
20240409,094100,6863525,1447,1447,1447,1447,0
|
|
20240409,094000,6863525,1447,1447,1447,1447,5
|
|
20240409,093900,6856290,1447,1447,1447,1447,0
|
|
20240409,093800,6856290,1447,1449,1449,1447,920
|
|
20240409,093700,5524679,1451,1451,1451,1451,0
|
|
20240409,093600,5524679,1451,1449,1451,1449,130
|
|
20240409,093500,5336305,1449,1449,1449,1449,0
|
|
20240409,093400,5336305,1449,1449,1449,1449,110
|
|
20240409,093300,5176915,1449,1449,1449,1449,0
|
|
20240409,093200,5176915,1449,1449,1449,1449,0
|
|
20240409,093100,5176915,1449,1449,1449,1449,0
|
|
20240409,093000,5176915,1449,1449,1449,1449,0
|
|
20240409,092900,5176915,1449,1449,1449,1449,0
|
|
20240409,092800,5176915,1449,1449,1449,1449,0
|
|
20240409,092700,5176915,1449,1449,1449,1449,0
|
|
20240409,092600,5176915,1449,1449,1449,1449,0
|
|
20240409,092500,5176915,1449,1449,1449,1449,0
|
|
20240409,092400,5176915,1449,1449,1449,1449,0
|
|
20240409,092300,5176915,1449,1449,1449,1449,0
|
|
20240409,092200,5176915,1449,1449,1449,1449,0
|
|
20240409,092100,5176915,1449,1449,1449,1449,40
|
|
20240409,092000,5118955,1449,1453,1453,1449,711
|
|
20240409,091900,4088522,1450,1450,1450,1450,10
|
|
20240409,091800,4074022,1448,1448,1448,1448,0
|
|
20240409,091700,4074022,1448,1448,1448,1448,0
|
|
20240409,091600,4074022,1448,1448,1448,1448,1
|
|
20240409,091500,4072574,1447,1448,1448,1447,35
|
|
20240409,091400,4021922,1447,1447,1447,1447,0
|
|
20240409,091300,4021922,1447,1447,1447,1447,0
|
|
20240409,091200,4021922,1447,1447,1447,1447,0
|
|
20240409,091100,4021922,1447,1447,1447,1447,15
|
|
20240409,091000,4000217,1450,1450,1450,1450,0
|
|
20240409,090900,4000217,1450,1448,1460,1448,1653
|
|
20240409,090800,1606021,1447,1447,1447,1447,0
|
|
20240409,090700,1606021,1447,1447,1447,1447,88
|
|
20240409,090600,1478685,1447,1447,1447,1447,31
|
|
20240409,090500,1433828,1442,1442,1442,1442,0
|
|
20240409,090400,1433828,1442,1442,1442,1442,0
|
|
20240409,090300,1433828,1442,1442,1442,1442,0
|
|
20240409,090200,1433828,1442,1442,1442,1442,0
|
|
20240409,090100,1433828,1442,1442,1442,1442,0
|
|
20240409,090000,1433828,1442,1447,1447,1442,993
|