604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,190100,55467290,1421,1421,1421,1421,905
|
|
20240423,190000,55467290,1421,1421,1421,1421,0
|
|
20240423,185900,55467290,1421,1421,1421,1421,0
|
|
20240423,185800,55467290,1421,1421,1421,1421,0
|
|
20240423,185700,55467290,1421,1421,1421,1421,0
|
|
20240423,185600,55467290,1421,1421,1421,1421,0
|
|
20240423,185500,55467290,1421,1421,1421,1421,0
|
|
20240423,185400,55467290,1421,1421,1421,1421,0
|
|
20240423,185300,55467290,1421,1421,1421,1421,0
|
|
20240423,185200,55467290,1421,1421,1421,1421,0
|
|
20240423,185100,55467290,1421,1421,1421,1421,0
|
|
20240423,185000,55467290,1421,1421,1421,1421,0
|
|
20240423,184900,55467290,1421,1421,1421,1421,0
|
|
20240423,184800,55467290,1421,1421,1421,1421,0
|
|
20240423,184700,55467290,1421,1421,1421,1421,0
|
|
20240423,184600,55467290,1421,1421,1421,1421,0
|
|
20240423,184500,55467290,1421,1421,1421,1421,0
|
|
20240423,184400,55467290,1421,1421,1421,1421,0
|
|
20240423,184300,55467290,1421,1421,1421,1421,0
|
|
20240423,184200,55467290,1421,1421,1421,1421,0
|
|
20240423,184100,55467290,1421,1421,1421,1421,0
|
|
20240423,184000,55467290,1421,1421,1421,1421,0
|
|
20240423,183900,55467290,1421,1421,1421,1421,0
|
|
20240423,183800,55467290,1421,1421,1421,1421,0
|
|
20240423,183700,55467290,1421,1421,1421,1421,0
|
|
20240423,183600,55467290,1421,1421,1421,1421,0
|
|
20240423,183500,55467290,1421,1421,1421,1421,0
|
|
20240423,183400,55467290,1421,1421,1421,1421,0
|
|
20240423,183300,55467290,1421,1421,1421,1421,0
|
|
20240423,183200,55467290,1421,1421,1421,1421,0
|
|
20240423,183100,55467290,1421,1421,1421,1421,905
|
|
20240423,183000,55467290,1421,1421,1421,1421,0
|
|
20240423,182900,55467290,1421,1421,1421,1421,0
|
|
20240423,182800,55467290,1421,1421,1421,1421,0
|
|
20240423,182700,55467290,1421,1421,1421,1421,0
|
|
20240423,182600,55467290,1421,1421,1421,1421,0
|
|
20240423,182500,55467290,1421,1421,1421,1421,0
|
|
20240423,182400,55467290,1421,1421,1421,1421,0
|
|
20240423,182300,55467290,1421,1421,1421,1421,0
|
|
20240423,182200,55467290,1421,1421,1421,1421,0
|
|
20240423,182100,55467290,1421,1421,1421,1421,0
|
|
20240423,182000,55467290,1421,1421,1421,1421,0
|
|
20240423,181900,55467290,1421,1421,1421,1421,0
|
|
20240423,181800,55467290,1421,1421,1421,1421,0
|
|
20240423,181700,55467290,1421,1421,1421,1421,0
|
|
20240423,181600,55467290,1421,1421,1421,1421,0
|
|
20240423,181500,55467290,1421,1421,1421,1421,0
|
|
20240423,181400,55467290,1421,1421,1421,1421,0
|
|
20240423,181300,55467290,1421,1421,1421,1421,0
|
|
20240423,181200,55467290,1421,1421,1421,1421,0
|
|
20240423,181100,55467290,1421,1421,1421,1421,0
|
|
20240423,181000,55467290,1421,1421,1421,1421,0
|
|
20240423,180900,55467290,1421,1421,1421,1421,0
|
|
20240423,180800,55467290,1421,1421,1421,1421,0
|
|
20240423,180700,55467290,1421,1421,1421,1421,0
|
|
20240423,180600,55467290,1421,1421,1421,1421,0
|
|
20240423,180500,55467290,1421,1421,1421,1421,0
|
|
20240423,180400,55467290,1421,1421,1421,1421,0
|
|
20240423,180300,55467290,1421,1421,1421,1421,0
|
|
20240423,180200,55467290,1421,1421,1421,1421,0
|
|
20240423,180100,55467290,1421,1421,1421,1421,905
|
|
20240423,180000,55467290,1421,1421,1421,1421,0
|
|
20240423,175900,55467290,1421,1421,1421,1421,0
|
|
20240423,175800,55467290,1421,1421,1421,1421,0
|
|
20240423,175700,55467290,1421,1421,1421,1421,0
|
|
20240423,175600,55467290,1421,1421,1421,1421,0
|
|
20240423,175500,55467290,1421,1421,1421,1421,0
|
|
20240423,175400,55467290,1421,1421,1421,1421,0
|
|
20240423,175300,55467290,1421,1421,1421,1421,0
|
|
20240423,175200,55467290,1421,1421,1421,1421,0
|
|
20240423,175100,55467290,1421,1421,1421,1421,0
|
|
20240423,175000,55467290,1421,1421,1421,1421,0
|
|
20240423,174900,55467290,1421,1421,1421,1421,0
|
|
20240423,174800,55467290,1421,1421,1421,1421,0
|
|
20240423,174700,55467290,1421,1421,1421,1421,0
|
|
20240423,174600,55467290,1421,1421,1421,1421,0
|
|
20240423,174500,55467290,1421,1421,1421,1421,0
|
|
20240423,174400,55467290,1421,1421,1421,1421,0
|
|
20240423,174300,55467290,1421,1421,1421,1421,0
|
|
20240423,174200,55467290,1421,1421,1421,1421,0
|
|
20240423,174100,55467290,1421,1421,1421,1421,0
|
|
20240423,174000,55467290,1421,1421,1421,1421,0
|
|
20240423,173900,55467290,1421,1421,1421,1421,0
|
|
20240423,173800,55467290,1421,1421,1421,1421,0
|
|
20240423,173700,55467290,1421,1421,1421,1421,0
|
|
20240423,173600,55467290,1421,1421,1421,1421,0
|
|
20240423,173500,55467290,1421,1421,1421,1421,0
|
|
20240423,173400,55467290,1421,1421,1421,1421,0
|
|
20240423,173300,55467290,1421,1421,1421,1421,0
|
|
20240423,173200,55467290,1421,1421,1421,1421,0
|
|
20240423,173100,55467290,1421,1421,1421,1421,905
|
|
20240423,173000,55467290,1421,1421,1421,1421,0
|
|
20240423,172900,55467290,1421,1421,1421,1421,0
|
|
20240423,172800,55467290,1421,1421,1421,1421,0
|
|
20240423,172700,55467290,1421,1421,1421,1421,0
|
|
20240423,172600,55467290,1421,1421,1421,1421,0
|
|
20240423,172500,55467290,1421,1421,1421,1421,0
|
|
20240423,172400,55467290,1421,1421,1421,1421,0
|
|
20240423,172300,55467290,1421,1421,1421,1421,0
|
|
20240423,172200,55467290,1421,1421,1421,1421,0
|
|
20240423,172100,55467290,1421,1421,1421,1421,0
|
|
20240423,172000,55467290,1421,1421,1421,1421,0
|
|
20240423,171900,55467290,1421,1421,1421,1421,0
|
|
20240423,171800,55467290,1421,1421,1421,1421,0
|
|
20240423,171700,55467290,1421,1421,1421,1421,0
|
|
20240423,171600,55467290,1421,1421,1421,1421,0
|
|
20240423,171500,55467290,1421,1421,1421,1421,0
|
|
20240423,171400,55467290,1421,1421,1421,1421,0
|
|
20240423,171300,55467290,1421,1421,1421,1421,0
|
|
20240423,171200,55467290,1421,1421,1421,1421,0
|
|
20240423,171100,55467290,1421,1421,1421,1421,0
|
|
20240423,171000,55467290,1421,1421,1421,1421,0
|
|
20240423,170900,55467290,1421,1421,1421,1421,0
|
|
20240423,170800,55467290,1421,1421,1421,1421,0
|
|
20240423,170700,55467290,1421,1421,1421,1421,0
|
|
20240423,170600,55467290,1421,1421,1421,1421,0
|
|
20240423,170500,55467290,1421,1421,1421,1421,0
|
|
20240423,170400,55467290,1421,1421,1421,1421,0
|
|
20240423,170300,55467290,1421,1421,1421,1421,0
|
|
20240423,170200,55467290,1421,1421,1421,1421,0
|
|
20240423,170100,55467290,1421,1421,1421,1421,905
|
|
20240423,170000,55467290,1421,1421,1421,1421,0
|
|
20240423,165900,55467290,1421,1421,1421,1421,0
|
|
20240423,165800,55467290,1421,1421,1421,1421,0
|
|
20240423,165700,55467290,1421,1421,1421,1421,0
|
|
20240423,165600,55467290,1421,1421,1421,1421,0
|
|
20240423,165500,55467290,1421,1421,1421,1421,0
|
|
20240423,165400,55467290,1421,1421,1421,1421,0
|
|
20240423,165300,55467290,1421,1421,1421,1421,0
|
|
20240423,165200,55467290,1421,1421,1421,1421,0
|
|
20240423,165100,55467290,1421,1421,1421,1421,0
|
|
20240423,165000,55467290,1421,1421,1421,1421,0
|
|
20240423,164900,55467290,1421,1421,1421,1421,0
|
|
20240423,164800,55467290,1421,1421,1421,1421,0
|
|
20240423,164700,55467290,1421,1421,1421,1421,0
|
|
20240423,164600,55467290,1421,1421,1421,1421,0
|
|
20240423,164500,55467290,1421,1421,1421,1421,0
|
|
20240423,164400,55467290,1421,1421,1421,1421,0
|
|
20240423,164300,55467290,1421,1421,1421,1421,0
|
|
20240423,164200,55467290,1421,1421,1421,1421,0
|
|
20240423,164100,55467290,1421,1421,1421,1421,0
|
|
20240423,164000,55467290,1421,1421,1421,1421,0
|
|
20240423,163900,55467290,1421,1421,1421,1421,0
|
|
20240423,163800,55467290,1421,1421,1421,1421,0
|
|
20240423,163700,55467290,1421,1421,1421,1421,0
|
|
20240423,163600,55467290,1421,1421,1421,1421,0
|
|
20240423,163500,55467290,1421,1421,1421,1421,0
|
|
20240423,163400,55467290,1421,1421,1421,1421,0
|
|
20240423,163300,55467290,1421,1421,1421,1421,0
|
|
20240423,163200,55467290,1421,1421,1421,1421,0
|
|
20240423,163100,55467290,1421,1421,1421,1421,905
|
|
20240423,163000,55467290,1421,1421,1421,1421,0
|
|
20240423,162900,55467290,1421,1421,1421,1421,0
|
|
20240423,162800,55467290,1421,1421,1421,1421,0
|
|
20240423,162700,55467290,1421,1421,1421,1421,0
|
|
20240423,162600,55467290,1421,1421,1421,1421,0
|
|
20240423,162500,55467290,1421,1421,1421,1421,0
|
|
20240423,162400,55467290,1421,1421,1421,1421,0
|
|
20240423,162300,55467290,1421,1421,1421,1421,0
|
|
20240423,162200,55467290,1421,1421,1421,1421,0
|
|
20240423,162100,55467290,1421,1421,1421,1421,0
|
|
20240423,162000,55467290,1421,1421,1421,1421,0
|
|
20240423,161900,55467290,1421,1421,1421,1421,0
|
|
20240423,161800,55467290,1421,1421,1421,1421,0
|
|
20240423,161700,55467290,1421,1421,1421,1421,0
|
|
20240423,161600,55467290,1421,1421,1421,1421,0
|
|
20240423,161500,55467290,1421,1421,1421,1421,0
|
|
20240423,161400,55467290,1421,1421,1421,1421,0
|
|
20240423,161300,55467290,1421,1421,1421,1421,0
|
|
20240423,161200,55467290,1421,1421,1421,1421,0
|
|
20240423,161100,55467290,1421,1421,1421,1421,0
|
|
20240423,161000,55467290,1421,1421,1421,1421,0
|
|
20240423,160900,55467290,1421,1421,1421,1421,0
|
|
20240423,160800,55467290,1421,1421,1421,1421,0
|
|
20240423,160700,55467290,1421,1421,1421,1421,0
|
|
20240423,160600,55467290,1421,1421,1421,1421,0
|
|
20240423,160500,55467290,1421,1421,1421,1421,0
|
|
20240423,160400,55467290,1421,1421,1421,1421,0
|
|
20240423,160300,55467290,1421,1421,1421,1421,0
|
|
20240423,160200,55467290,1421,1421,1421,1421,0
|
|
20240423,160100,55467290,1421,1421,1421,1421,905
|
|
20240423,160000,55467290,1421,1421,1421,1421,0
|
|
20240423,155900,55467290,1421,1421,1421,1421,0
|
|
20240423,155800,55467290,1421,1421,1421,1421,0
|
|
20240423,155700,55467290,1421,1421,1421,1421,0
|
|
20240423,155600,55467290,1421,1421,1421,1421,0
|
|
20240423,155500,55467290,1421,1421,1421,1421,0
|
|
20240423,155400,55467290,1421,1421,1421,1421,0
|
|
20240423,155300,55467290,1421,1421,1421,1421,0
|
|
20240423,155200,55467290,1421,1421,1421,1421,0
|
|
20240423,155100,55467290,1421,1421,1421,1421,0
|
|
20240423,155000,55467290,1421,1421,1421,1421,0
|
|
20240423,154900,55467290,1421,1421,1421,1421,0
|
|
20240423,154800,55467290,1421,1421,1421,1421,0
|
|
20240423,154700,55467290,1421,1421,1421,1421,0
|
|
20240423,154600,55467290,1421,1421,1421,1421,0
|
|
20240423,154500,55467290,1421,1421,1421,1421,0
|
|
20240423,154400,55467290,1421,1421,1421,1421,0
|
|
20240423,154300,55467290,1421,1421,1421,1421,0
|
|
20240423,154200,55467290,1421,1421,1421,1421,0
|
|
20240423,154100,55467290,1421,1421,1421,1421,0
|
|
20240423,154000,55467290,1421,1421,1421,1421,0
|
|
20240423,153900,55467290,1421,1421,1421,1421,0
|
|
20240423,153800,55467290,1421,1421,1421,1421,0
|
|
20240423,153700,55467290,1421,1421,1421,1421,0
|
|
20240423,153600,55467290,1421,1421,1421,1421,0
|
|
20240423,153500,55467290,1421,1421,1421,1421,0
|
|
20240423,153400,55467290,1421,1421,1421,1421,0
|
|
20240423,153300,55467290,1421,1421,1421,1421,0
|
|
20240423,153200,55467290,1421,1421,1421,1421,0
|
|
20240423,153100,55467290,1421,1421,1421,1421,905
|
|
20240423,153000,55467290,1421,1421,1421,1421,905
|
|
20240423,152900,54181285,1423,1423,1423,1423,0
|
|
20240423,152800,54181285,1423,1423,1423,1423,0
|
|
20240423,152700,54181285,1423,1423,1423,1423,0
|
|
20240423,152600,54181285,1423,1423,1423,1423,0
|
|
20240423,152500,54181285,1423,1423,1423,1423,0
|
|
20240423,152400,54181285,1423,1423,1423,1423,0
|
|
20240423,152300,54181285,1423,1423,1423,1423,0
|
|
20240423,152200,54181285,1423,1423,1423,1423,0
|
|
20240423,152100,54181285,1423,1423,1423,1423,0
|
|
20240423,152000,54181285,1423,1423,1423,1423,0
|
|
20240423,151900,54181285,1423,1422,1423,1422,80
|
|
20240423,151800,54067519,1423,1423,1423,1423,0
|
|
20240423,151700,54067519,1423,1422,1423,1422,40
|
|
20240423,151600,54010638,1422,1422,1422,1422,14
|
|
20240423,151500,53990730,1416,1416,1416,1416,1
|
|
20240423,151400,53989314,1422,1422,1422,1422,0
|
|
20240423,151300,53989314,1422,1422,1422,1422,0
|
|
20240423,151200,53989314,1422,1422,1422,1422,0
|
|
20240423,151100,53989314,1422,1422,1422,1422,0
|
|
20240423,151000,53989314,1422,1422,1422,1422,0
|
|
20240423,150900,53989314,1422,1422,1422,1422,0
|
|
20240423,150800,53989314,1422,1422,1422,1422,0
|
|
20240423,150700,53989314,1422,1422,1422,1422,0
|
|
20240423,150600,53989314,1422,1422,1422,1422,0
|
|
20240423,150500,53989314,1422,1422,1422,1422,0
|
|
20240423,150400,53989314,1422,1422,1422,1422,0
|
|
20240423,150300,53989314,1422,1422,1422,1422,0
|
|
20240423,150200,53989314,1422,1422,1422,1422,0
|
|
20240423,150100,53989314,1422,1422,1422,1422,0
|
|
20240423,150000,53989314,1422,1422,1422,1422,1
|
|
20240423,145900,53987892,1416,1416,1416,1416,1
|
|
20240423,145800,53986476,1424,1424,1424,1424,0
|
|
20240423,145700,53986476,1424,1424,1424,1424,0
|
|
20240423,145600,53986476,1424,1424,1424,1424,0
|
|
20240423,145500,53986476,1424,1421,1424,1421,20
|
|
20240423,145400,53958017,1421,1421,1421,1421,0
|
|
20240423,145300,53958017,1421,1421,1421,1421,0
|
|
20240423,145200,53958017,1421,1421,1421,1421,13
|
|
20240423,145100,53939544,1421,1421,1421,1421,0
|
|
20240423,145000,53939544,1421,1420,1421,1420,175
|
|
20240423,144900,53691043,1416,1416,1416,1416,0
|
|
20240423,144800,53691043,1416,1417,1417,1416,999
|
|
20240423,144700,52275656,1417,1417,1417,1417,352
|
|
20240423,144600,51776872,1420,1420,1420,1420,0
|
|
20240423,144500,51776872,1420,1420,1420,1420,0
|
|
20240423,144400,51776872,1420,1420,1420,1420,0
|
|
20240423,144300,51776872,1420,1420,1420,1420,0
|
|
20240423,144200,51776872,1420,1420,1420,1420,1
|
|
20240423,144100,51775452,1417,1417,1417,1417,0
|
|
20240423,144000,51775452,1417,1417,1417,1417,0
|
|
20240423,143900,51775452,1417,1417,1417,1417,0
|
|
20240423,143800,51775452,1417,1418,1418,1417,211
|
|
20240423,143700,51476450,1420,1420,1420,1420,0
|
|
20240423,143600,51476450,1420,1420,1420,1420,0
|
|
20240423,143500,51476450,1420,1420,1420,1420,5
|
|
20240423,143400,51469350,1420,1420,1420,1420,0
|
|
20240423,143300,51469350,1420,1420,1420,1420,0
|
|
20240423,143200,51469350,1420,1420,1420,1420,0
|
|
20240423,143100,51469350,1420,1420,1420,1420,0
|
|
20240423,143000,51469350,1420,1420,1420,1420,0
|
|
20240423,142900,51469350,1420,1420,1420,1420,0
|
|
20240423,142800,51469350,1420,1420,1420,1420,0
|
|
20240423,142700,51469350,1420,1420,1420,1420,2
|
|
20240423,142600,51466510,1420,1420,1420,1420,8
|
|
20240423,142500,51455150,1420,1420,1420,1420,0
|
|
20240423,142400,51455150,1420,1420,1420,1420,1
|
|
20240423,142300,51453730,1425,1425,1425,1425,0
|
|
20240423,142200,51453730,1425,1425,1425,1425,0
|
|
20240423,142100,51453730,1425,1425,1425,1425,0
|
|
20240423,142000,51453730,1425,1425,1425,1425,0
|
|
20240423,141900,51453730,1425,1425,1425,1425,0
|
|
20240423,141800,51453730,1425,1425,1425,1425,0
|
|
20240423,141700,51453730,1425,1425,1425,1425,0
|
|
20240423,141600,51453730,1425,1425,1425,1425,0
|
|
20240423,141500,51453730,1425,1425,1425,1425,0
|
|
20240423,141400,51453730,1425,1425,1425,1425,0
|
|
20240423,141300,51453730,1425,1425,1425,1425,0
|
|
20240423,141200,51453730,1425,1425,1425,1425,0
|
|
20240423,141100,51453730,1425,1425,1425,1425,0
|
|
20240423,141000,51453730,1425,1425,1425,1425,1
|
|
20240423,140900,51452305,1412,1412,1412,1412,0
|
|
20240423,140800,51452305,1412,1412,1412,1412,0
|
|
20240423,140700,51452305,1412,1412,1412,1412,0
|
|
20240423,140600,51452305,1412,1412,1412,1412,0
|
|
20240423,140500,51452305,1412,1412,1412,1412,0
|
|
20240423,140400,51452305,1412,1412,1412,1412,0
|
|
20240423,140300,51452305,1412,1427,1427,1412,11893
|
|
20240423,140200,34610054,1432,1432,1432,1432,0
|
|
20240423,140100,34610054,1432,1432,1432,1432,0
|
|
20240423,140000,34610054,1432,1432,1432,1432,0
|
|
20240423,135900,34610054,1432,1432,1432,1432,0
|
|
20240423,135800,34610054,1432,1432,1432,1432,0
|
|
20240423,135700,34610054,1432,1432,1432,1432,0
|
|
20240423,135600,34610054,1432,1432,1432,1432,0
|
|
20240423,135500,34610054,1432,1432,1432,1432,0
|
|
20240423,135400,34610054,1432,1432,1432,1432,0
|
|
20240423,135300,34610054,1432,1432,1432,1432,0
|
|
20240423,135200,34610054,1432,1432,1432,1432,0
|
|
20240423,135100,34610054,1432,1432,1432,1432,0
|
|
20240423,135000,34610054,1432,1432,1432,1432,0
|
|
20240423,134900,34610054,1432,1432,1432,1432,0
|
|
20240423,134800,34610054,1432,1432,1432,1432,0
|
|
20240423,134700,34610054,1432,1432,1432,1432,0
|
|
20240423,134600,34610054,1432,1432,1432,1432,0
|
|
20240423,134500,34610054,1432,1432,1432,1432,0
|
|
20240423,134400,34610054,1432,1432,1432,1432,0
|
|
20240423,134300,34610054,1432,1432,1432,1432,0
|
|
20240423,134200,34610054,1432,1432,1432,1432,0
|
|
20240423,134100,34610054,1432,1432,1432,1432,7
|
|
20240423,134000,34600030,1431,1431,1431,1431,0
|
|
20240423,133900,34600030,1431,1431,1431,1431,1
|
|
20240423,133800,34598599,1425,1425,1425,1425,13
|
|
20240423,133700,34580074,1425,1425,1425,1425,0
|
|
20240423,133600,34580074,1425,1425,1425,1425,0
|
|
20240423,133500,34580074,1425,1425,1425,1425,0
|
|
20240423,133400,34580074,1425,1425,1425,1425,0
|
|
20240423,133300,34580074,1425,1425,1425,1425,0
|
|
20240423,133200,34580074,1425,1425,1425,1425,0
|
|
20240423,133100,34580074,1425,1425,1425,1425,40
|
|
20240423,133000,34523074,1423,1423,1423,1423,0
|
|
20240423,132900,34523074,1423,1423,1423,1423,0
|
|
20240423,132800,34523074,1423,1423,1423,1423,0
|
|
20240423,132700,34523074,1423,1423,1423,1423,0
|
|
20240423,132600,34523074,1423,1423,1423,1423,0
|
|
20240423,132500,34523074,1423,1423,1423,1423,0
|
|
20240423,132400,34523074,1423,1423,1423,1423,0
|
|
20240423,132300,34523074,1423,1423,1423,1423,0
|
|
20240423,132200,34523074,1423,1423,1423,1423,0
|
|
20240423,132100,34523074,1423,1423,1423,1423,0
|
|
20240423,132000,34523074,1423,1423,1423,1423,0
|
|
20240423,131900,34523074,1423,1423,1423,1423,0
|
|
20240423,131800,34523074,1423,1423,1423,1423,0
|
|
20240423,131700,34523074,1423,1423,1423,1423,0
|
|
20240423,131600,34523074,1423,1423,1423,1423,0
|
|
20240423,131500,34523074,1423,1423,1423,1423,0
|
|
20240423,131400,34523074,1423,1423,1423,1423,0
|
|
20240423,131300,34523074,1423,1423,1423,1423,0
|
|
20240423,131200,34523074,1423,1423,1423,1423,0
|
|
20240423,131100,34523074,1423,1423,1423,1423,0
|
|
20240423,131000,34523074,1423,1423,1423,1423,0
|
|
20240423,130900,34523074,1423,1423,1423,1423,0
|
|
20240423,130800,34523074,1423,1423,1423,1423,0
|
|
20240423,130700,34523074,1423,1423,1423,1423,0
|
|
20240423,130600,34523074,1423,1423,1423,1423,0
|
|
20240423,130500,34523074,1423,1423,1423,1423,0
|
|
20240423,130400,34523074,1423,1423,1423,1423,0
|
|
20240423,130300,34523074,1423,1423,1423,1423,0
|
|
20240423,130200,34523074,1423,1423,1423,1423,0
|
|
20240423,130100,34523074,1423,1423,1423,1423,0
|
|
20240423,130000,34523074,1423,1423,1423,1423,0
|
|
20240423,125900,34523074,1423,1423,1423,1423,0
|
|
20240423,125800,34523074,1423,1423,1423,1423,0
|
|
20240423,125700,34523074,1423,1423,1423,1423,0
|
|
20240423,125600,34523074,1423,1423,1423,1423,0
|
|
20240423,125500,34523074,1423,1423,1423,1423,0
|
|
20240423,125400,34523074,1423,1423,1423,1423,0
|
|
20240423,125300,34523074,1423,1423,1423,1423,49
|
|
20240423,125200,34453347,1433,1433,1433,1433,0
|
|
20240423,125100,34453347,1433,1433,1433,1433,0
|
|
20240423,125000,34453347,1433,1433,1433,1433,0
|
|
20240423,124900,34453347,1433,1433,1433,1433,0
|
|
20240423,124800,34453347,1433,1433,1433,1433,0
|
|
20240423,124700,34453347,1433,1433,1433,1433,0
|
|
20240423,124600,34453347,1433,1433,1433,1433,0
|
|
20240423,124500,34453347,1433,1433,1433,1433,0
|
|
20240423,124400,34453347,1433,1433,1433,1433,0
|
|
20240423,124300,34453347,1433,1433,1433,1433,0
|
|
20240423,124200,34453347,1433,1433,1433,1433,0
|
|
20240423,124100,34453347,1433,1433,1433,1433,0
|
|
20240423,124000,34453347,1433,1433,1433,1433,0
|
|
20240423,123900,34453347,1433,1433,1433,1433,0
|
|
20240423,123800,34453347,1433,1433,1433,1433,0
|
|
20240423,123700,34453347,1433,1433,1433,1433,0
|
|
20240423,123600,34453347,1433,1428,1433,1428,3621
|
|
20240423,123500,29268930,1428,1428,1428,1428,0
|
|
20240423,123400,29268930,1428,1428,1428,1428,9
|
|
20240423,123300,29256078,1420,1420,1420,1420,0
|
|
20240423,123200,29256078,1420,1420,1420,1420,0
|
|
20240423,123100,29256078,1420,1420,1420,1420,0
|
|
20240423,123000,29256078,1420,1420,1420,1420,0
|
|
20240423,122900,29256078,1420,1425,1425,1420,40
|
|
20240423,122800,29199250,1430,1430,1430,1430,0
|
|
20240423,122700,29199250,1430,1430,1430,1430,0
|
|
20240423,122600,29199250,1430,1430,1430,1430,0
|
|
20240423,122500,29199250,1430,1430,1430,1430,0
|
|
20240423,122400,29199250,1430,1430,1430,1430,0
|
|
20240423,122300,29199250,1430,1430,1430,1430,0
|
|
20240423,122200,29199250,1430,1430,1430,1430,0
|
|
20240423,122100,29199250,1430,1430,1430,1430,0
|
|
20240423,122000,29199250,1430,1430,1430,1430,0
|
|
20240423,121900,29199250,1430,1430,1430,1430,0
|
|
20240423,121800,29199250,1430,1430,1430,1430,0
|
|
20240423,121700,29199250,1430,1430,1430,1430,0
|
|
20240423,121600,29199250,1430,1430,1430,1430,0
|
|
20240423,121500,29199250,1430,1430,1430,1430,0
|
|
20240423,121400,29199250,1430,1430,1430,1430,0
|
|
20240423,121300,29199250,1430,1430,1430,1430,0
|
|
20240423,121200,29199250,1430,1430,1430,1430,0
|
|
20240423,121100,29199250,1430,1430,1430,1430,0
|
|
20240423,121000,29199250,1430,1430,1430,1430,0
|
|
20240423,120900,29199250,1430,1430,1430,1430,0
|
|
20240423,120800,29199250,1430,1430,1430,1430,0
|
|
20240423,120700,29199250,1430,1430,1430,1430,0
|
|
20240423,120600,29199250,1430,1430,1430,1430,0
|
|
20240423,120500,29199250,1430,1430,1430,1430,0
|
|
20240423,120400,29199250,1430,1430,1430,1430,0
|
|
20240423,120300,29199250,1430,1430,1430,1430,0
|
|
20240423,120200,29199250,1430,1430,1430,1430,0
|
|
20240423,120100,29199250,1430,1430,1430,1430,0
|
|
20240423,120000,29199250,1430,1430,1430,1430,0
|
|
20240423,115900,29199250,1430,1430,1430,1430,0
|
|
20240423,115800,29199250,1430,1430,1430,1430,0
|
|
20240423,115700,29199250,1430,1430,1430,1430,69
|
|
20240423,115600,29100580,1430,1430,1430,1430,0
|
|
20240423,115500,29100580,1430,1430,1430,1430,0
|
|
20240423,115400,29100580,1430,1430,1430,1430,0
|
|
20240423,115300,29100580,1430,1430,1430,1430,0
|
|
20240423,115200,29100580,1430,1430,1430,1430,1
|
|
20240423,115100,29099150,1417,1417,1417,1417,0
|
|
20240423,115000,29099150,1417,1417,1417,1417,0
|
|
20240423,114900,29099150,1417,1417,1417,1417,0
|
|
20240423,114800,29099150,1417,1417,1417,1417,0
|
|
20240423,114700,29099150,1417,1417,1417,1417,0
|
|
20240423,114600,29099150,1417,1417,1417,1417,0
|
|
20240423,114500,29099150,1417,1426,1426,1417,1950
|
|
20240423,114400,26331110,1426,1426,1426,1426,0
|
|
20240423,114300,26331110,1426,1426,1426,1426,0
|
|
20240423,114200,26331110,1426,1426,1426,1426,0
|
|
20240423,114100,26331110,1426,1426,1426,1426,0
|
|
20240423,114000,26331110,1426,1426,1426,1426,0
|
|
20240423,113900,26331110,1426,1426,1426,1426,0
|
|
20240423,113800,26331110,1426,1426,1426,1426,0
|
|
20240423,113700,26331110,1426,1426,1426,1426,0
|
|
20240423,113600,26331110,1426,1426,1426,1426,0
|
|
20240423,113500,26331110,1426,1426,1426,1426,0
|
|
20240423,113400,26331110,1426,1426,1426,1426,0
|
|
20240423,113300,26331110,1426,1426,1426,1426,0
|
|
20240423,113200,26331110,1426,1426,1426,1426,0
|
|
20240423,113100,26331110,1426,1426,1426,1426,0
|
|
20240423,113000,26331110,1426,1426,1426,1426,0
|
|
20240423,112900,26331110,1426,1426,1426,1426,0
|
|
20240423,112800,26331110,1426,1426,1426,1426,0
|
|
20240423,112700,26331110,1426,1426,1426,1426,495
|
|
20240423,112600,25625240,1427,1427,1427,1427,0
|
|
20240423,112500,25625240,1427,1427,1427,1427,0
|
|
20240423,112400,25625240,1427,1427,1427,1427,0
|
|
20240423,112300,25625240,1427,1427,1427,1427,0
|
|
20240423,112200,25625240,1427,1427,1427,1427,0
|
|
20240423,112100,25625240,1427,1427,1427,1427,391
|
|
20240423,112000,25067283,1433,1433,1433,1433,0
|
|
20240423,111900,25067283,1433,1433,1433,1433,0
|
|
20240423,111800,25067283,1433,1433,1433,1433,10
|
|
20240423,111700,25052953,1427,1433,1433,1427,22
|
|
20240423,111600,25021439,1433,1433,1433,1433,0
|
|
20240423,111500,25021439,1433,1433,1433,1433,1
|
|
20240423,111400,25020006,1433,1433,1433,1433,0
|
|
20240423,111300,25020006,1433,1433,1433,1433,0
|
|
20240423,111200,25020006,1433,1433,1433,1433,0
|
|
20240423,111100,25020006,1433,1433,1433,1433,0
|
|
20240423,111000,25020006,1433,1433,1433,1433,583
|
|
20240423,110900,24184567,1433,1433,1433,1433,1000
|
|
20240423,110800,22751567,1432,1432,1432,1432,410
|
|
20240423,110700,22164447,1434,1434,1434,1434,0
|
|
20240423,110600,22164447,1434,1434,1434,1434,0
|
|
20240423,110500,22164447,1434,1434,1434,1434,0
|
|
20240423,110400,22164447,1434,1434,1434,1434,0
|
|
20240423,110300,22164447,1434,1434,1434,1434,0
|
|
20240423,110200,22164447,1434,1434,1434,1434,0
|
|
20240423,110100,22164447,1434,1434,1434,1434,0
|
|
20240423,110000,22164447,1434,1434,1434,1434,0
|
|
20240423,105900,22164447,1434,1434,1434,1434,7
|
|
20240423,105800,22154409,1429,1429,1429,1429,0
|
|
20240423,105700,22154409,1429,1429,1429,1429,0
|
|
20240423,105600,22154409,1429,1429,1429,1429,0
|
|
20240423,105500,22154409,1429,1429,1429,1429,0
|
|
20240423,105400,22154409,1429,1429,1429,1429,0
|
|
20240423,105300,22154409,1429,1429,1429,1429,0
|
|
20240423,105200,22154409,1429,1429,1429,1429,0
|
|
20240423,105100,22154409,1429,1431,1431,1429,556
|
|
20240423,105000,21359799,1435,1435,1435,1435,0
|
|
20240423,104900,21359799,1435,1435,1435,1435,0
|
|
20240423,104800,21359799,1435,1435,1435,1435,0
|
|
20240423,104700,21359799,1435,1435,1435,1435,0
|
|
20240423,104600,21359799,1435,1435,1435,1435,0
|
|
20240423,104500,21359799,1435,1435,1435,1435,0
|
|
20240423,104400,21359799,1435,1437,1437,1435,8107
|
|
20240423,104300,9718198,1439,1439,1439,1439,0
|
|
20240423,104200,9718198,1439,1439,1439,1439,0
|
|
20240423,104100,9718198,1439,1439,1439,1439,4
|
|
20240423,104000,9712442,1448,1448,1448,1448,0
|
|
20240423,103900,9712442,1448,1448,1448,1448,0
|
|
20240423,103800,9712442,1448,1448,1448,1448,0
|
|
20240423,103700,9712442,1448,1448,1448,1448,0
|
|
20240423,103600,9712442,1448,1448,1448,1448,0
|
|
20240423,103500,9712442,1448,1448,1448,1448,0
|
|
20240423,103400,9712442,1448,1448,1448,1448,0
|
|
20240423,103300,9712442,1448,1448,1448,1448,0
|
|
20240423,103200,9712442,1448,1448,1448,1448,0
|
|
20240423,103100,9712442,1448,1448,1448,1448,0
|
|
20240423,103000,9712442,1448,1448,1448,1448,0
|
|
20240423,102900,9712442,1448,1448,1448,1448,0
|
|
20240423,102800,9712442,1448,1448,1448,1448,0
|
|
20240423,102700,9712442,1448,1448,1448,1448,0
|
|
20240423,102600,9712442,1448,1448,1448,1448,0
|
|
20240423,102500,9712442,1448,1448,1448,1448,0
|
|
20240423,102400,9712442,1448,1448,1448,1448,0
|
|
20240423,102300,9712442,1448,1448,1448,1448,0
|
|
20240423,102200,9712442,1448,1448,1448,1448,0
|
|
20240423,102100,9712442,1448,1448,1448,1448,0
|
|
20240423,102000,9712442,1448,1448,1448,1448,0
|
|
20240423,101900,9712442,1448,1448,1448,1448,0
|
|
20240423,101800,9712442,1448,1448,1448,1448,0
|
|
20240423,101700,9712442,1448,1448,1448,1448,0
|
|
20240423,101600,9712442,1448,1444,1448,1444,50
|
|
20240423,101500,9640084,1445,1445,1445,1445,0
|
|
20240423,101400,9640084,1445,1445,1445,1445,0
|
|
20240423,101300,9640084,1445,1445,1445,1445,0
|
|
20240423,101200,9640084,1445,1445,1445,1445,0
|
|
20240423,101100,9640084,1445,1445,1445,1445,0
|
|
20240423,101000,9640084,1445,1445,1445,1445,0
|
|
20240423,100900,9640084,1445,1444,1445,1444,40
|
|
20240423,100800,9582323,1439,1439,1439,1439,0
|
|
20240423,100700,9582323,1439,1439,1439,1439,196
|
|
20240423,100600,9300279,1439,1439,1439,1439,1000
|
|
20240423,100500,7861279,1439,1439,1439,1439,0
|
|
20240423,100400,7861279,1439,1439,1439,1439,0
|
|
20240423,100300,7861279,1439,1439,1439,1439,20
|
|
20240423,100200,7832499,1444,1444,1444,1444,0
|
|
20240423,100100,7832499,1444,1444,1444,1444,0
|
|
20240423,100000,7832499,1444,1444,1444,1444,0
|
|
20240423,095900,7832499,1444,1444,1444,1444,69
|
|
20240423,095800,7732863,1444,1444,1444,1444,0
|
|
20240423,095700,7732863,1444,1444,1444,1444,69
|
|
20240423,095600,7633227,1444,1444,1444,1444,10
|
|
20240423,095500,7618787,1447,1447,1447,1447,0
|
|
20240423,095400,7618787,1447,1447,1447,1447,0
|
|
20240423,095300,7618787,1447,1447,1447,1447,0
|
|
20240423,095200,7618787,1447,1447,1447,1447,0
|
|
20240423,095100,7618787,1447,1447,1447,1447,0
|
|
20240423,095000,7618787,1447,1447,1447,1447,0
|
|
20240423,094900,7618787,1447,1447,1447,1447,0
|
|
20240423,094800,7618787,1447,1447,1447,1447,0
|
|
20240423,094700,7618787,1447,1447,1447,1447,0
|
|
20240423,094600,7618787,1447,1437,1447,1437,21
|
|
20240423,094500,7588500,1437,1437,1437,1437,270
|
|
20240423,094400,7200510,1436,1436,1436,1436,0
|
|
20240423,094300,7200510,1436,1450,1450,1436,120
|
|
20240423,094200,7028019,1450,1450,1450,1450,0
|
|
20240423,094100,7028019,1450,1450,1450,1450,0
|
|
20240423,094000,7028019,1450,1450,1450,1450,0
|
|
20240423,093900,7028019,1450,1450,1450,1450,0
|
|
20240423,093800,7028019,1450,1450,1450,1450,0
|
|
20240423,093700,7028019,1450,1450,1450,1450,0
|
|
20240423,093600,7028019,1450,1450,1450,1450,2
|
|
20240423,093500,7025119,1450,1450,1450,1450,33
|
|
20240423,093400,6977269,1450,1449,1450,1449,40
|
|
20240423,093300,6919305,1436,1436,1436,1436,0
|
|
20240423,093200,6919305,1436,1436,1436,1436,0
|
|
20240423,093100,6919305,1436,1436,1436,1436,0
|
|
20240423,093000,6919305,1436,1436,1436,1436,0
|
|
20240423,092900,6919305,1436,1436,1436,1436,0
|
|
20240423,092800,6919305,1436,1436,1436,1436,0
|
|
20240423,092700,6919305,1436,1436,1436,1436,1
|
|
20240423,092600,6917869,1454,1453,1454,1453,7
|
|
20240423,092500,6907696,1454,1454,1454,1454,0
|
|
20240423,092400,6907696,1454,1454,1454,1454,0
|
|
20240423,092300,6907696,1454,1454,1454,1454,0
|
|
20240423,092200,6907696,1454,1454,1454,1454,0
|
|
20240423,092100,6907696,1454,1440,1454,1440,510
|
|
20240423,092000,6173254,1454,1441,1454,1441,30
|
|
20240423,091900,6129959,1431,1431,1431,1431,0
|
|
20240423,091800,6129959,1431,1431,1431,1431,0
|
|
20240423,091700,6129959,1431,1431,1431,1431,0
|
|
20240423,091600,6129959,1431,1439,1439,1431,177
|
|
20240423,091500,5875561,1439,1439,1439,1439,732
|
|
20240423,091400,4822213,1441,1441,1441,1441,0
|
|
20240423,091300,4822213,1441,1441,1441,1441,0
|
|
20240423,091200,4822213,1441,1441,1441,1441,67
|
|
20240423,091100,4725666,1441,1441,1441,1441,20
|
|
20240423,091000,4696846,1441,1441,1441,1441,30
|
|
20240423,090900,4653616,1457,1457,1457,1457,0
|
|
20240423,090800,4653616,1457,1457,1457,1457,0
|
|
20240423,090700,4653616,1457,1457,1457,1457,50
|
|
20240423,090600,4580766,1458,1458,1458,1458,0
|
|
20240423,090500,4580766,1458,1458,1458,1458,0
|
|
20240423,090400,4580766,1458,1458,1458,1458,0
|
|
20240423,090300,4580766,1458,1455,1458,1455,1280
|
|
20240423,090200,2715339,1455,1456,1456,1455,5
|
|
20240423,090100,2708063,1441,1444,1444,1440,632
|
|
20240423,090000,1795965,1455,1465,1465,1455,1227
|