603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,190000,83872300,1438,1438,1438,1438,4684
|
|
20240429,185900,83872300,1438,1438,1438,1438,0
|
|
20240429,185800,83872300,1438,1438,1438,1438,0
|
|
20240429,185700,83872300,1438,1438,1438,1438,0
|
|
20240429,185600,83872300,1438,1438,1438,1438,0
|
|
20240429,185500,83872300,1438,1438,1438,1438,0
|
|
20240429,185400,83872300,1438,1438,1438,1438,0
|
|
20240429,185300,83872300,1438,1438,1438,1438,0
|
|
20240429,185200,83872300,1438,1438,1438,1438,0
|
|
20240429,185100,83872300,1438,1438,1438,1438,0
|
|
20240429,185000,83872300,1438,1438,1438,1438,0
|
|
20240429,184900,83872300,1438,1438,1438,1438,0
|
|
20240429,184800,83872300,1438,1438,1438,1438,0
|
|
20240429,184700,83872300,1438,1438,1438,1438,0
|
|
20240429,184600,83872300,1438,1438,1438,1438,0
|
|
20240429,184500,83872300,1438,1438,1438,1438,0
|
|
20240429,184400,83872300,1438,1438,1438,1438,0
|
|
20240429,184300,83872300,1438,1438,1438,1438,0
|
|
20240429,184200,83872300,1438,1438,1438,1438,0
|
|
20240429,184100,83872300,1438,1438,1438,1438,0
|
|
20240429,184000,83872300,1438,1438,1438,1438,0
|
|
20240429,183900,83872300,1438,1438,1438,1438,0
|
|
20240429,183800,83872300,1438,1438,1438,1438,0
|
|
20240429,183700,83872300,1438,1438,1438,1438,0
|
|
20240429,183600,83872300,1438,1438,1438,1438,0
|
|
20240429,183500,83872300,1438,1438,1438,1438,0
|
|
20240429,183400,83872300,1438,1438,1438,1438,0
|
|
20240429,183300,83872300,1438,1438,1438,1438,0
|
|
20240429,183200,83872300,1438,1438,1438,1438,0
|
|
20240429,183100,83872300,1438,1438,1438,1438,0
|
|
20240429,183000,83872300,1438,1438,1438,1438,4684
|
|
20240429,182900,83872300,1438,1438,1438,1438,0
|
|
20240429,182800,83872300,1438,1438,1438,1438,0
|
|
20240429,182700,83872300,1438,1438,1438,1438,0
|
|
20240429,182600,83872300,1438,1438,1438,1438,0
|
|
20240429,182500,83872300,1438,1438,1438,1438,0
|
|
20240429,182400,83872300,1438,1438,1438,1438,0
|
|
20240429,182300,83872300,1438,1438,1438,1438,0
|
|
20240429,182200,83872300,1438,1438,1438,1438,0
|
|
20240429,182100,83872300,1438,1438,1438,1438,0
|
|
20240429,182000,83872300,1438,1438,1438,1438,0
|
|
20240429,181900,83872300,1438,1438,1438,1438,0
|
|
20240429,181800,83872300,1438,1438,1438,1438,0
|
|
20240429,181700,83872300,1438,1438,1438,1438,0
|
|
20240429,181600,83872300,1438,1438,1438,1438,0
|
|
20240429,181500,83872300,1438,1438,1438,1438,0
|
|
20240429,181400,83872300,1438,1438,1438,1438,0
|
|
20240429,181300,83872300,1438,1438,1438,1438,0
|
|
20240429,181200,83872300,1438,1438,1438,1438,0
|
|
20240429,181100,83872300,1438,1438,1438,1438,0
|
|
20240429,181000,83872300,1438,1438,1438,1438,0
|
|
20240429,180900,83872300,1438,1438,1438,1438,0
|
|
20240429,180800,83872300,1438,1438,1438,1438,0
|
|
20240429,180700,83872300,1438,1438,1438,1438,0
|
|
20240429,180600,83872300,1438,1438,1438,1438,0
|
|
20240429,180500,83872300,1438,1438,1438,1438,0
|
|
20240429,180400,83872300,1438,1438,1438,1438,0
|
|
20240429,180300,83872300,1438,1438,1438,1438,0
|
|
20240429,180200,83872300,1438,1438,1438,1438,0
|
|
20240429,180100,83872300,1438,1438,1438,1438,0
|
|
20240429,180000,83872300,1438,1438,1438,1438,4684
|
|
20240429,175900,83872300,1438,1438,1438,1438,0
|
|
20240429,175800,83872300,1438,1438,1438,1438,0
|
|
20240429,175700,83872300,1438,1438,1438,1438,0
|
|
20240429,175600,83872300,1438,1438,1438,1438,0
|
|
20240429,175500,83872300,1438,1438,1438,1438,0
|
|
20240429,175400,83872300,1438,1438,1438,1438,0
|
|
20240429,175300,83872300,1438,1438,1438,1438,0
|
|
20240429,175200,83872300,1438,1438,1438,1438,0
|
|
20240429,175100,83872300,1438,1438,1438,1438,0
|
|
20240429,175000,83872300,1438,1438,1438,1438,0
|
|
20240429,174900,83872300,1438,1438,1438,1438,0
|
|
20240429,174800,83872300,1438,1438,1438,1438,0
|
|
20240429,174700,83872300,1438,1438,1438,1438,0
|
|
20240429,174600,83872300,1438,1438,1438,1438,0
|
|
20240429,174500,83872300,1438,1438,1438,1438,0
|
|
20240429,174400,83872300,1438,1438,1438,1438,0
|
|
20240429,174300,83872300,1438,1438,1438,1438,0
|
|
20240429,174200,83872300,1438,1438,1438,1438,0
|
|
20240429,174100,83872300,1438,1438,1438,1438,0
|
|
20240429,174000,83872300,1438,1438,1438,1438,0
|
|
20240429,173900,83872300,1438,1438,1438,1438,0
|
|
20240429,173800,83872300,1438,1438,1438,1438,0
|
|
20240429,173700,83872300,1438,1438,1438,1438,0
|
|
20240429,173600,83872300,1438,1438,1438,1438,0
|
|
20240429,173500,83872300,1438,1438,1438,1438,0
|
|
20240429,173400,83872300,1438,1438,1438,1438,0
|
|
20240429,173300,83872300,1438,1438,1438,1438,0
|
|
20240429,173200,83872300,1438,1438,1438,1438,0
|
|
20240429,173100,83872300,1438,1438,1438,1438,0
|
|
20240429,173000,83872300,1438,1438,1438,1438,4684
|
|
20240429,172900,83872300,1438,1438,1438,1438,0
|
|
20240429,172800,83872300,1438,1438,1438,1438,0
|
|
20240429,172700,83872300,1438,1438,1438,1438,0
|
|
20240429,172600,83872300,1438,1438,1438,1438,0
|
|
20240429,172500,83872300,1438,1438,1438,1438,0
|
|
20240429,172400,83872300,1438,1438,1438,1438,0
|
|
20240429,172300,83872300,1438,1438,1438,1438,0
|
|
20240429,172200,83872300,1438,1438,1438,1438,0
|
|
20240429,172100,83872300,1438,1438,1438,1438,0
|
|
20240429,172000,83872300,1438,1438,1438,1438,0
|
|
20240429,171900,83872300,1438,1438,1438,1438,0
|
|
20240429,171800,83872300,1438,1438,1438,1438,0
|
|
20240429,171700,83872300,1438,1438,1438,1438,0
|
|
20240429,171600,83872300,1438,1438,1438,1438,0
|
|
20240429,171500,83872300,1438,1438,1438,1438,0
|
|
20240429,171400,83872300,1438,1438,1438,1438,0
|
|
20240429,171300,83872300,1438,1438,1438,1438,0
|
|
20240429,171200,83872300,1438,1438,1438,1438,0
|
|
20240429,171100,83872300,1438,1438,1438,1438,0
|
|
20240429,171000,83872300,1438,1438,1438,1438,0
|
|
20240429,170900,83872300,1438,1438,1438,1438,0
|
|
20240429,170800,83872300,1438,1438,1438,1438,0
|
|
20240429,170700,83872300,1438,1438,1438,1438,0
|
|
20240429,170600,83872300,1438,1438,1438,1438,0
|
|
20240429,170500,83872300,1438,1438,1438,1438,0
|
|
20240429,170400,83872300,1438,1438,1438,1438,0
|
|
20240429,170300,83872300,1438,1438,1438,1438,0
|
|
20240429,170200,83872300,1438,1438,1438,1438,0
|
|
20240429,170100,83872300,1438,1438,1438,1438,0
|
|
20240429,170000,83872300,1438,1438,1438,1438,4684
|
|
20240429,165900,83872300,1438,1438,1438,1438,0
|
|
20240429,165800,83872300,1438,1438,1438,1438,0
|
|
20240429,165700,83872300,1438,1438,1438,1438,0
|
|
20240429,165600,83872300,1438,1438,1438,1438,0
|
|
20240429,165500,83872300,1438,1438,1438,1438,0
|
|
20240429,165400,83872300,1438,1438,1438,1438,0
|
|
20240429,165300,83872300,1438,1438,1438,1438,0
|
|
20240429,165200,83872300,1438,1438,1438,1438,0
|
|
20240429,165100,83872300,1438,1438,1438,1438,0
|
|
20240429,165000,83872300,1438,1438,1438,1438,0
|
|
20240429,164900,83872300,1438,1438,1438,1438,0
|
|
20240429,164800,83872300,1438,1438,1438,1438,0
|
|
20240429,164700,83872300,1438,1438,1438,1438,0
|
|
20240429,164600,83872300,1438,1438,1438,1438,0
|
|
20240429,164500,83872300,1438,1438,1438,1438,0
|
|
20240429,164400,83872300,1438,1438,1438,1438,0
|
|
20240429,164300,83872300,1438,1438,1438,1438,0
|
|
20240429,164200,83872300,1438,1438,1438,1438,0
|
|
20240429,164100,83872300,1438,1438,1438,1438,0
|
|
20240429,164000,83872300,1438,1438,1438,1438,0
|
|
20240429,163900,83872300,1438,1438,1438,1438,0
|
|
20240429,163800,83872300,1438,1438,1438,1438,0
|
|
20240429,163700,83872300,1438,1438,1438,1438,0
|
|
20240429,163600,83872300,1438,1438,1438,1438,0
|
|
20240429,163500,83872300,1438,1438,1438,1438,0
|
|
20240429,163400,83872300,1438,1438,1438,1438,0
|
|
20240429,163300,83872300,1438,1438,1438,1438,0
|
|
20240429,163200,83872300,1438,1438,1438,1438,0
|
|
20240429,163100,83872300,1438,1438,1438,1438,0
|
|
20240429,163000,83872300,1438,1438,1438,1438,4684
|
|
20240429,162900,83872300,1438,1438,1438,1438,0
|
|
20240429,162800,83872300,1438,1438,1438,1438,0
|
|
20240429,162700,83872300,1438,1438,1438,1438,0
|
|
20240429,162600,83872300,1438,1438,1438,1438,0
|
|
20240429,162500,83872300,1438,1438,1438,1438,0
|
|
20240429,162400,83872300,1438,1438,1438,1438,0
|
|
20240429,162300,83872300,1438,1438,1438,1438,0
|
|
20240429,162200,83872300,1438,1438,1438,1438,0
|
|
20240429,162100,83872300,1438,1438,1438,1438,0
|
|
20240429,162000,83872300,1438,1438,1438,1438,0
|
|
20240429,161900,83872300,1438,1438,1438,1438,0
|
|
20240429,161800,83872300,1438,1438,1438,1438,0
|
|
20240429,161700,83872300,1438,1438,1438,1438,0
|
|
20240429,161600,83872300,1438,1438,1438,1438,0
|
|
20240429,161500,83872300,1438,1438,1438,1438,0
|
|
20240429,161400,83872300,1438,1438,1438,1438,0
|
|
20240429,161300,83872300,1438,1438,1438,1438,0
|
|
20240429,161200,83872300,1438,1438,1438,1438,0
|
|
20240429,161100,83872300,1438,1438,1438,1438,0
|
|
20240429,161000,83872300,1438,1438,1438,1438,0
|
|
20240429,160900,83872300,1438,1438,1438,1438,0
|
|
20240429,160800,83872300,1438,1438,1438,1438,0
|
|
20240429,160700,83872300,1438,1438,1438,1438,0
|
|
20240429,160600,83872300,1438,1438,1438,1438,0
|
|
20240429,160500,83872300,1438,1438,1438,1438,0
|
|
20240429,160400,83872300,1438,1438,1438,1438,0
|
|
20240429,160300,83872300,1438,1438,1438,1438,0
|
|
20240429,160200,83872300,1438,1438,1438,1438,0
|
|
20240429,160100,83872300,1438,1438,1438,1438,0
|
|
20240429,160000,83872300,1438,1438,1438,1438,4684
|
|
20240429,155900,83872300,1438,1438,1438,1438,0
|
|
20240429,155800,83872300,1438,1438,1438,1438,0
|
|
20240429,155700,83872300,1438,1438,1438,1438,0
|
|
20240429,155600,83872300,1438,1438,1438,1438,0
|
|
20240429,155500,83872300,1438,1438,1438,1438,0
|
|
20240429,155400,83872300,1438,1438,1438,1438,0
|
|
20240429,155300,83872300,1438,1438,1438,1438,0
|
|
20240429,155200,83872300,1438,1438,1438,1438,0
|
|
20240429,155100,83872300,1438,1438,1438,1438,0
|
|
20240429,155000,83872300,1438,1438,1438,1438,0
|
|
20240429,154900,83872300,1438,1438,1438,1438,0
|
|
20240429,154800,83872300,1438,1438,1438,1438,0
|
|
20240429,154700,83872300,1438,1438,1438,1438,0
|
|
20240429,154600,83872300,1438,1438,1438,1438,0
|
|
20240429,154500,83872300,1438,1438,1438,1438,0
|
|
20240429,154400,83872300,1438,1438,1438,1438,0
|
|
20240429,154300,83872300,1438,1438,1438,1438,0
|
|
20240429,154200,83872300,1438,1438,1438,1438,0
|
|
20240429,154100,83872300,1438,1438,1438,1438,0
|
|
20240429,154000,83872300,1438,1438,1438,1438,0
|
|
20240429,153900,83872300,1438,1438,1438,1438,0
|
|
20240429,153800,83872300,1438,1438,1438,1438,0
|
|
20240429,153700,83872300,1438,1438,1438,1438,0
|
|
20240429,153600,83872300,1438,1438,1438,1438,0
|
|
20240429,153500,83872300,1438,1438,1438,1438,0
|
|
20240429,153400,83872300,1438,1438,1438,1438,0
|
|
20240429,153300,83872300,1438,1438,1438,1438,0
|
|
20240429,153200,83872300,1438,1438,1438,1438,0
|
|
20240429,153100,83872300,1438,1438,1438,1438,0
|
|
20240429,153000,83872300,1438,1438,1438,1438,9368
|
|
20240429,152900,77136708,1437,1437,1437,1437,0
|
|
20240429,152800,77136708,1437,1437,1437,1437,0
|
|
20240429,152700,77136708,1437,1437,1437,1437,0
|
|
20240429,152600,77136708,1437,1437,1437,1437,0
|
|
20240429,152500,77136708,1437,1437,1437,1437,0
|
|
20240429,152400,77136708,1437,1437,1437,1437,0
|
|
20240429,152300,77136708,1437,1437,1437,1437,0
|
|
20240429,152200,77136708,1437,1437,1437,1437,0
|
|
20240429,152100,77136708,1437,1437,1437,1437,0
|
|
20240429,152000,77136708,1437,1437,1437,1437,0
|
|
20240429,151900,77136708,1437,1436,1437,1436,243
|
|
20240429,151800,76787545,1436,1436,1436,1436,500
|
|
20240429,151700,76069545,1436,1436,1436,1436,0
|
|
20240429,151600,76069545,1436,1436,1436,1436,0
|
|
20240429,151500,76069545,1436,1436,1436,1436,0
|
|
20240429,151400,76069545,1436,1436,1436,1436,0
|
|
20240429,151300,76069545,1436,1435,1436,1435,332
|
|
20240429,151200,75592952,1435,1435,1435,1435,0
|
|
20240429,151100,75592952,1435,1435,1435,1435,111
|
|
20240429,151000,75433667,1431,1431,1431,1431,0
|
|
20240429,150900,75433667,1431,1431,1431,1431,0
|
|
20240429,150800,75433667,1431,1431,1431,1431,0
|
|
20240429,150700,75433667,1431,1431,1431,1431,0
|
|
20240429,150600,75433667,1431,1431,1431,1431,0
|
|
20240429,150500,75433667,1431,1431,1431,1431,100
|
|
20240429,150400,75290567,1433,1433,1433,1433,0
|
|
20240429,150300,75290567,1433,1433,1433,1433,0
|
|
20240429,150200,75290567,1433,1433,1433,1433,0
|
|
20240429,150100,75290567,1433,1433,1433,1433,0
|
|
20240429,150000,75290567,1433,1433,1433,1433,0
|
|
20240429,145900,75290567,1433,1433,1433,1433,553
|
|
20240429,145800,74498118,1428,1428,1428,1428,0
|
|
20240429,145700,74498118,1428,1428,1428,1428,0
|
|
20240429,145600,74498118,1428,1428,1428,1428,0
|
|
20240429,145500,74498118,1428,1428,1428,1428,0
|
|
20240429,145400,74498118,1428,1428,1428,1428,200
|
|
20240429,145300,74212518,1433,1433,1433,1433,21
|
|
20240429,145200,74182425,1432,1432,1432,1432,0
|
|
20240429,145100,74182425,1432,1432,1432,1432,0
|
|
20240429,145000,74182425,1432,1432,1432,1432,0
|
|
20240429,144900,74182425,1432,1432,1432,1432,0
|
|
20240429,144800,74182425,1432,1432,1432,1432,0
|
|
20240429,144700,74182425,1432,1432,1432,1432,0
|
|
20240429,144600,74182425,1432,1432,1432,1432,167
|
|
20240429,144500,73943281,1428,1428,1428,1428,0
|
|
20240429,144400,73943281,1428,1428,1428,1428,0
|
|
20240429,144300,73943281,1428,1428,1428,1428,0
|
|
20240429,144200,73943281,1428,1428,1428,1428,10
|
|
20240429,144100,73929001,1430,1430,1430,1430,0
|
|
20240429,144000,73929001,1430,1430,1430,1430,424
|
|
20240429,143900,73322681,1430,1430,1430,1430,0
|
|
20240429,143800,73322681,1430,1430,1430,1430,0
|
|
20240429,143700,73322681,1430,1430,1430,1430,0
|
|
20240429,143600,73322681,1430,1430,1430,1430,100
|
|
20240429,143500,73179681,1433,1433,1433,1433,0
|
|
20240429,143400,73179681,1433,1433,1433,1433,0
|
|
20240429,143300,73179681,1433,1433,1433,1433,0
|
|
20240429,143200,73179681,1433,1433,1433,1433,0
|
|
20240429,143100,73179681,1433,1432,1433,1432,647
|
|
20240429,143000,72252580,1432,1432,1432,1432,0
|
|
20240429,142900,72252580,1432,1432,1432,1432,0
|
|
20240429,142800,72252580,1432,1432,1432,1432,0
|
|
20240429,142700,72252580,1432,1432,1432,1432,0
|
|
20240429,142600,72252580,1432,1432,1432,1432,0
|
|
20240429,142500,72252580,1432,1432,1432,1432,0
|
|
20240429,142400,72252580,1432,1432,1432,1432,38
|
|
20240429,142300,72198164,1432,1432,1432,1432,0
|
|
20240429,142200,72198164,1432,1432,1432,1432,0
|
|
20240429,142100,72198164,1432,1432,1432,1432,1
|
|
20240429,142000,72196732,1433,1429,1433,1429,1469
|
|
20240429,141900,70094257,1429,1429,1429,1429,0
|
|
20240429,141800,70094257,1429,1429,1429,1429,0
|
|
20240429,141700,70094257,1429,1429,1429,1429,0
|
|
20240429,141600,70094257,1429,1429,1429,1429,0
|
|
20240429,141500,70094257,1429,1429,1429,1429,0
|
|
20240429,141400,70094257,1429,1429,1429,1429,0
|
|
20240429,141300,70094257,1429,1429,1429,1429,0
|
|
20240429,141200,70094257,1429,1429,1429,1429,0
|
|
20240429,141100,70094257,1429,1431,1431,1429,210
|
|
20240429,141000,69793965,1431,1431,1431,1431,0
|
|
20240429,140900,69793965,1431,1431,1431,1431,0
|
|
20240429,140800,69793965,1431,1431,1431,1431,0
|
|
20240429,140700,69793965,1431,1431,1431,1431,0
|
|
20240429,140600,69793965,1431,1431,1431,1431,0
|
|
20240429,140500,69793965,1431,1431,1431,1431,0
|
|
20240429,140400,69793965,1431,1431,1431,1431,0
|
|
20240429,140300,69793965,1431,1431,1431,1431,0
|
|
20240429,140200,69793965,1431,1431,1431,1431,0
|
|
20240429,140100,69793965,1431,1431,1431,1431,0
|
|
20240429,140000,69793965,1431,1431,1431,1431,36
|
|
20240429,135900,69742449,1432,1432,1432,1432,0
|
|
20240429,135800,69742449,1432,1432,1432,1432,0
|
|
20240429,135700,69742449,1432,1432,1432,1432,0
|
|
20240429,135600,69742449,1432,1432,1432,1432,0
|
|
20240429,135500,69742449,1432,1432,1432,1432,0
|
|
20240429,135400,69742449,1432,1432,1432,1432,0
|
|
20240429,135300,69742449,1432,1432,1432,1432,0
|
|
20240429,135200,69742449,1432,1432,1432,1432,7
|
|
20240429,135100,69732425,1430,1430,1430,1430,0
|
|
20240429,135000,69732425,1430,1430,1430,1430,0
|
|
20240429,134900,69732425,1430,1430,1430,1430,0
|
|
20240429,134800,69732425,1430,1430,1430,1430,0
|
|
20240429,134700,69732425,1430,1430,1430,1430,0
|
|
20240429,134600,69732425,1430,1430,1430,1430,0
|
|
20240429,134500,69732425,1430,1430,1430,1430,0
|
|
20240429,134400,69732425,1430,1430,1430,1430,0
|
|
20240429,134300,69732425,1430,1430,1430,1430,0
|
|
20240429,134200,69732425,1430,1430,1430,1430,0
|
|
20240429,134100,69732425,1430,1430,1430,1430,0
|
|
20240429,134000,69732425,1430,1430,1430,1430,0
|
|
20240429,133900,69732425,1430,1430,1430,1430,0
|
|
20240429,133800,69732425,1430,1430,1430,1430,0
|
|
20240429,133700,69732425,1430,1430,1430,1430,0
|
|
20240429,133600,69732425,1430,1430,1430,1430,0
|
|
20240429,133500,69732425,1430,1430,1430,1430,0
|
|
20240429,133400,69732425,1430,1430,1430,1430,0
|
|
20240429,133300,69732425,1430,1430,1430,1430,0
|
|
20240429,133200,69732425,1430,1430,1430,1430,0
|
|
20240429,133100,69732425,1430,1430,1430,1430,0
|
|
20240429,133000,69732425,1430,1430,1430,1430,0
|
|
20240429,132900,69732425,1430,1430,1430,1430,0
|
|
20240429,132800,69732425,1430,1430,1430,1430,0
|
|
20240429,132700,69732425,1430,1430,1430,1430,0
|
|
20240429,132600,69732425,1430,1430,1430,1430,0
|
|
20240429,132500,69732425,1430,1430,1430,1430,0
|
|
20240429,132400,69732425,1430,1430,1430,1430,0
|
|
20240429,132300,69732425,1430,1430,1430,1430,98
|
|
20240429,132200,69592285,1430,1430,1430,1430,300
|
|
20240429,132100,69163285,1430,1430,1430,1430,13
|
|
20240429,132000,69144695,1432,1432,1432,1432,1
|
|
20240429,131900,69143263,1431,1431,1431,1431,0
|
|
20240429,131800,69143263,1431,1431,1431,1431,0
|
|
20240429,131700,69143263,1431,1431,1431,1431,0
|
|
20240429,131600,69143263,1431,1431,1431,1431,0
|
|
20240429,131500,69143263,1431,1431,1431,1431,0
|
|
20240429,131400,69143263,1431,1431,1431,1431,0
|
|
20240429,131300,69143263,1431,1431,1431,1431,233
|
|
20240429,131200,68809840,1428,1428,1428,1428,0
|
|
20240429,131100,68809840,1428,1430,1430,1428,11
|
|
20240429,131000,68794130,1422,1422,1422,1422,0
|
|
20240429,130900,68794130,1422,1430,1430,1422,610
|
|
20240429,130800,67925754,1431,1431,1431,1431,0
|
|
20240429,130700,67925754,1431,1431,1431,1431,0
|
|
20240429,130600,67925754,1431,1431,1431,1431,1
|
|
20240429,130500,67924323,1425,1425,1425,1425,0
|
|
20240429,130400,67924323,1425,1426,1426,1425,96
|
|
20240429,130300,67787513,1431,1431,1431,1431,0
|
|
20240429,130200,67787513,1431,1431,1431,1431,0
|
|
20240429,130100,67787513,1431,1431,1431,1431,0
|
|
20240429,130000,67787513,1431,1431,1431,1431,0
|
|
20240429,125900,67787513,1431,1431,1431,1431,0
|
|
20240429,125800,67787513,1431,1431,1431,1431,0
|
|
20240429,125700,67787513,1431,1431,1431,1431,0
|
|
20240429,125600,67787513,1431,1431,1431,1431,0
|
|
20240429,125500,67787513,1431,1431,1431,1431,0
|
|
20240429,125400,67787513,1431,1431,1431,1431,0
|
|
20240429,125300,67787513,1431,1431,1431,1431,0
|
|
20240429,125200,67787513,1431,1431,1431,1431,0
|
|
20240429,125100,67787513,1431,1431,1431,1431,0
|
|
20240429,125000,67787513,1431,1431,1431,1431,0
|
|
20240429,124900,67787513,1431,1431,1431,1431,0
|
|
20240429,124800,67787513,1431,1431,1431,1431,0
|
|
20240429,124700,67787513,1431,1431,1431,1431,0
|
|
20240429,124600,67787513,1431,1431,1431,1431,0
|
|
20240429,124500,67787513,1431,1431,1431,1431,0
|
|
20240429,124400,67787513,1431,1430,1431,1430,156
|
|
20240429,124300,67564278,1429,1429,1429,1429,0
|
|
20240429,124200,67564278,1429,1429,1429,1429,0
|
|
20240429,124100,67564278,1429,1429,1429,1429,0
|
|
20240429,124000,67564278,1429,1429,1429,1429,0
|
|
20240429,123900,67564278,1429,1429,1429,1429,0
|
|
20240429,123800,67564278,1429,1429,1429,1429,1
|
|
20240429,123700,67562849,1426,1426,1426,1426,0
|
|
20240429,123600,67562849,1426,1426,1426,1426,0
|
|
20240429,123500,67562849,1426,1426,1426,1426,0
|
|
20240429,123400,67562849,1426,1426,1426,1426,0
|
|
20240429,123300,67562849,1426,1426,1426,1426,0
|
|
20240429,123200,67562849,1426,1426,1426,1426,0
|
|
20240429,123100,67562849,1426,1426,1426,1426,948
|
|
20240429,123000,66211001,1426,1426,1426,1426,0
|
|
20240429,122900,66211001,1426,1426,1426,1426,0
|
|
20240429,122800,66211001,1426,1426,1426,1426,1
|
|
20240429,122700,66209575,1425,1425,1425,1425,0
|
|
20240429,122600,66209575,1425,1425,1425,1425,0
|
|
20240429,122500,66209575,1425,1425,1425,1425,167
|
|
20240429,122400,65971600,1428,1428,1428,1428,0
|
|
20240429,122300,65971600,1428,1427,1428,1427,1376
|
|
20240429,122200,64008040,1425,1425,1425,1425,0
|
|
20240429,122100,64008040,1425,1425,1425,1425,0
|
|
20240429,122000,64008040,1425,1425,1425,1425,0
|
|
20240429,121900,64008040,1425,1425,1425,1425,0
|
|
20240429,121800,64008040,1425,1425,1425,1425,0
|
|
20240429,121700,64008040,1425,1425,1425,1425,0
|
|
20240429,121600,64008040,1425,1425,1425,1425,0
|
|
20240429,121500,64008040,1425,1425,1425,1425,0
|
|
20240429,121400,64008040,1425,1425,1425,1425,0
|
|
20240429,121300,64008040,1425,1425,1425,1425,120
|
|
20240429,121200,63837040,1425,1425,1425,1425,0
|
|
20240429,121100,63837040,1425,1425,1425,1425,0
|
|
20240429,121000,63837040,1425,1425,1425,1425,0
|
|
20240429,120900,63837040,1425,1425,1425,1425,0
|
|
20240429,120800,63837040,1425,1425,1425,1425,0
|
|
20240429,120700,63837040,1425,1425,1425,1425,0
|
|
20240429,120600,63837040,1425,1425,1425,1425,0
|
|
20240429,120500,63837040,1425,1425,1425,1425,0
|
|
20240429,120400,63837040,1425,1425,1425,1425,0
|
|
20240429,120300,63837040,1425,1425,1425,1425,0
|
|
20240429,120200,63837040,1425,1425,1425,1425,0
|
|
20240429,120100,63837040,1425,1425,1425,1425,0
|
|
20240429,120000,63837040,1425,1425,1425,1425,0
|
|
20240429,115900,63837040,1425,1425,1425,1425,0
|
|
20240429,115800,63837040,1425,1425,1425,1425,0
|
|
20240429,115700,63837040,1425,1425,1425,1425,0
|
|
20240429,115600,63837040,1425,1425,1425,1425,0
|
|
20240429,115500,63837040,1425,1425,1425,1425,0
|
|
20240429,115400,63837040,1425,1425,1425,1425,0
|
|
20240429,115300,63837040,1425,1425,1425,1425,0
|
|
20240429,115200,63837040,1425,1425,1425,1425,0
|
|
20240429,115100,63837040,1425,1426,1426,1425,764
|
|
20240429,115000,62748227,1427,1427,1427,1427,0
|
|
20240429,114900,62748227,1427,1427,1427,1427,0
|
|
20240429,114800,62748227,1427,1426,1427,1425,3330
|
|
20240429,114700,58002306,1425,1425,1425,1425,0
|
|
20240429,114600,58002306,1425,1425,1425,1425,0
|
|
20240429,114500,58002306,1425,1425,1425,1425,0
|
|
20240429,114400,58002306,1425,1425,1425,1425,0
|
|
20240429,114300,58002306,1425,1425,1425,1425,0
|
|
20240429,114200,58002306,1425,1425,1425,1425,0
|
|
20240429,114100,58002306,1425,1425,1425,1425,0
|
|
20240429,114000,58002306,1425,1425,1425,1425,0
|
|
20240429,113900,58002306,1425,1425,1425,1425,0
|
|
20240429,113800,58002306,1425,1425,1425,1425,0
|
|
20240429,113700,58002306,1425,1425,1425,1425,0
|
|
20240429,113600,58002306,1425,1425,1425,1425,0
|
|
20240429,113500,58002306,1425,1425,1425,1425,0
|
|
20240429,113400,58002306,1425,1425,1425,1425,0
|
|
20240429,113300,58002306,1425,1425,1425,1425,497
|
|
20240429,113200,57294081,1425,1425,1425,1425,0
|
|
20240429,113100,57294081,1425,1425,1425,1425,0
|
|
20240429,113000,57294081,1425,1425,1425,1425,0
|
|
20240429,112900,57294081,1425,1425,1425,1425,0
|
|
20240429,112800,57294081,1425,1425,1425,1425,0
|
|
20240429,112700,57294081,1425,1425,1425,1425,0
|
|
20240429,112600,57294081,1425,1425,1425,1425,0
|
|
20240429,112500,57294081,1425,1425,1425,1425,0
|
|
20240429,112400,57294081,1425,1425,1425,1425,0
|
|
20240429,112300,57294081,1425,1425,1425,1425,2
|
|
20240429,112200,57291231,1427,1427,1427,1427,0
|
|
20240429,112100,57291231,1427,1427,1427,1427,0
|
|
20240429,112000,57291231,1427,1427,1427,1427,0
|
|
20240429,111900,57291231,1427,1427,1427,1427,0
|
|
20240429,111800,57291231,1427,1427,1427,1427,0
|
|
20240429,111700,57291231,1427,1427,1427,1427,0
|
|
20240429,111600,57291231,1427,1427,1427,1427,2
|
|
20240429,111500,57288377,1425,1425,1425,1425,1
|
|
20240429,111400,57286952,1427,1427,1427,1427,18
|
|
20240429,111300,57261266,1425,1425,1425,1425,0
|
|
20240429,111200,57261266,1425,1425,1425,1425,0
|
|
20240429,111100,57261266,1425,1426,1426,1425,444
|
|
20240429,111000,56628456,1427,1427,1427,1427,41
|
|
20240429,110900,56569949,1427,1427,1427,1427,0
|
|
20240429,110800,56569949,1427,1427,1427,1427,24
|
|
20240429,110700,56535701,1426,1426,1426,1426,0
|
|
20240429,110600,56535701,1426,1425,1426,1425,306
|
|
20240429,110500,56099351,1426,1426,1426,1426,0
|
|
20240429,110400,56099351,1426,1426,1426,1426,0
|
|
20240429,110300,56099351,1426,1426,1426,1426,0
|
|
20240429,110200,56099351,1426,1426,1426,1426,0
|
|
20240429,110100,56099351,1426,1426,1426,1426,11
|
|
20240429,110000,56083665,1425,1425,1425,1425,0
|
|
20240429,105900,56083665,1425,1425,1425,1425,0
|
|
20240429,105800,56083665,1425,1425,1425,1425,0
|
|
20240429,105700,56083665,1425,1425,1425,1425,1
|
|
20240429,105600,56082240,1418,1418,1418,1418,0
|
|
20240429,105500,56082240,1418,1418,1418,1418,0
|
|
20240429,105400,56082240,1418,1418,1418,1418,0
|
|
20240429,105300,56082240,1418,1425,1425,1418,159
|
|
20240429,105200,55856771,1417,1417,1417,1417,0
|
|
20240429,105100,55856771,1417,1417,1417,1417,0
|
|
20240429,105000,55856771,1417,1419,1419,1417,2000
|
|
20240429,104900,53022509,1417,1417,1417,1417,0
|
|
20240429,104800,53022509,1417,1425,1425,1417,973
|
|
20240429,104700,51642972,1417,1417,1417,1417,0
|
|
20240429,104600,51642972,1417,1417,1417,1417,0
|
|
20240429,104500,51642972,1417,1426,1426,1417,10000
|
|
20240429,104400,37446591,1427,1427,1427,1427,0
|
|
20240429,104300,37446591,1427,1427,1427,1427,0
|
|
20240429,104200,37446591,1427,1427,1427,1427,1
|
|
20240429,104100,37445164,1426,1426,1426,1426,155
|
|
20240429,104000,37224134,1426,1426,1426,1426,214
|
|
20240429,103900,36918970,1426,1426,1426,1426,0
|
|
20240429,103800,36918970,1426,1426,1426,1426,0
|
|
20240429,103700,36918970,1426,1426,1426,1426,1
|
|
20240429,103600,36917544,1427,1427,1427,1427,1
|
|
20240429,103500,36916117,1427,1427,1427,1427,0
|
|
20240429,103400,36916117,1427,1427,1427,1427,0
|
|
20240429,103300,36916117,1427,1427,1427,1427,0
|
|
20240429,103200,36916117,1427,1427,1427,1427,0
|
|
20240429,103100,36916117,1427,1427,1427,1427,0
|
|
20240429,103000,36916117,1427,1427,1427,1427,0
|
|
20240429,102900,36916117,1427,1427,1427,1427,0
|
|
20240429,102800,36916117,1427,1427,1427,1427,0
|
|
20240429,102700,36916117,1427,1427,1427,1427,0
|
|
20240429,102600,36916117,1427,1422,1427,1422,1029
|
|
20240429,102500,35451823,1422,1422,1422,1422,0
|
|
20240429,102400,35451823,1422,1422,1422,1422,5
|
|
20240429,102300,35444713,1422,1419,1422,1419,294
|
|
20240429,102200,35027437,1419,1419,1419,1419,265
|
|
20240429,102100,34651402,1419,1419,1419,1419,315
|
|
20240429,102000,34204417,1419,1419,1419,1419,1019
|
|
20240429,101900,32758456,1419,1420,1422,1419,101
|
|
20240429,101800,32615064,1419,1419,1419,1419,355
|
|
20240429,101700,32111319,1419,1419,1422,1419,157
|
|
20240429,101600,31888533,1419,1419,1419,1419,122
|
|
20240429,101500,31715415,1423,1423,1423,1423,0
|
|
20240429,101400,31715415,1423,1419,1423,1419,2
|
|
20240429,101300,31712573,1419,1423,1423,1419,3005
|
|
20240429,101200,27444123,1424,1424,1424,1424,1000
|
|
20240429,101100,26020123,1424,1424,1424,1424,555
|
|
20240429,101000,25229803,1424,1424,1425,1424,485
|
|
20240429,100900,24539059,1424,1424,1424,1423,1254
|
|
20240429,100800,22753571,1424,1424,1425,1424,618
|
|
20240429,100700,21873389,1425,1427,1427,1425,91
|
|
20240429,100600,21743640,1427,1428,1428,1427,79
|
|
20240429,100500,21630852,1427,1430,1430,1427,1000
|
|
20240429,100400,20202220,1431,1432,1432,1431,1164
|
|
20240429,100300,18536036,1432,1432,1432,1432,126
|
|
20240429,100200,18355604,1433,1433,1433,1433,72
|
|
20240429,100100,18252428,1434,1434,1436,1434,1689
|
|
20240429,100000,15829591,1435,1437,1437,1435,470
|
|
20240429,095900,15155082,1440,1440,1440,1440,3000
|
|
20240429,095800,10835082,1442,1442,1442,1442,0
|
|
20240429,095700,10835082,1442,1442,1442,1442,0
|
|
20240429,095600,10835082,1442,1442,1442,1442,6
|
|
20240429,095500,10826430,1443,1443,1443,1442,357
|
|
20240429,095400,10311465,1437,1437,1437,1437,92
|
|
20240429,095300,10179261,1437,1437,1437,1437,0
|
|
20240429,095200,10179261,1437,1437,1437,1437,0
|
|
20240429,095100,10179261,1437,1437,1437,1437,0
|
|
20240429,095000,10179261,1437,1437,1437,1437,600
|
|
20240429,094900,9317061,1437,1437,1437,1437,0
|
|
20240429,094800,9317061,1437,1437,1437,1437,0
|
|
20240429,094700,9317061,1437,1437,1437,1437,6
|
|
20240429,094600,9308439,1443,1443,1443,1443,2
|
|
20240429,094500,9305553,1436,1436,1436,1436,0
|
|
20240429,094400,9305553,1436,1436,1436,1436,0
|
|
20240429,094300,9305553,1436,1436,1436,1436,0
|
|
20240429,094200,9305553,1436,1436,1436,1436,0
|
|
20240429,094100,9305553,1436,1436,1436,1436,0
|
|
20240429,094000,9305553,1436,1444,1444,1436,501
|
|
20240429,093900,8586109,1436,1436,1436,1436,0
|
|
20240429,093800,8586109,1436,1436,1436,1436,92
|
|
20240429,093700,8453997,1436,1436,1436,1436,0
|
|
20240429,093600,8453997,1436,1438,1438,1436,1000
|
|
20240429,093500,7017994,1444,1444,1444,1444,0
|
|
20240429,093400,7017994,1444,1444,1444,1444,0
|
|
20240429,093300,7017994,1444,1444,1444,1444,0
|
|
20240429,093200,7017994,1444,1444,1444,1444,0
|
|
20240429,093100,7017994,1444,1444,1444,1444,0
|
|
20240429,093000,7017994,1444,1445,1445,1444,2
|
|
20240429,092900,7015105,1445,1445,1445,1445,0
|
|
20240429,092800,7015105,1445,1445,1445,1445,7
|
|
20240429,092700,7004990,1445,1445,1445,1445,0
|
|
20240429,092600,7004990,1445,1445,1445,1445,100
|
|
20240429,092500,6860490,1445,1445,1445,1445,0
|
|
20240429,092400,6860490,1445,1445,1445,1445,1
|
|
20240429,092300,6859045,1448,1448,1448,1448,0
|
|
20240429,092200,6859045,1448,1448,1448,1448,0
|
|
20240429,092100,6859045,1448,1448,1448,1448,0
|
|
20240429,092000,6859045,1448,1448,1448,1448,0
|
|
20240429,091900,6859045,1448,1448,1448,1448,0
|
|
20240429,091800,6859045,1448,1448,1448,1448,0
|
|
20240429,091700,6859045,1448,1448,1448,1448,0
|
|
20240429,091600,6859045,1448,1448,1448,1448,0
|
|
20240429,091500,6859045,1448,1448,1448,1448,0
|
|
20240429,091400,6859045,1448,1448,1448,1448,0
|
|
20240429,091300,6859045,1448,1448,1448,1448,0
|
|
20240429,091200,6859045,1448,1448,1448,1448,0
|
|
20240429,091100,6859045,1448,1448,1448,1448,0
|
|
20240429,091000,6859045,1448,1448,1448,1448,0
|
|
20240429,090900,6859045,1448,1448,1448,1448,0
|
|
20240429,090800,6859045,1448,1448,1448,1448,0
|
|
20240429,090700,6859045,1448,1448,1448,1448,1000
|
|
20240429,090600,5411045,1450,1450,1450,1450,0
|
|
20240429,090500,5411045,1450,1450,1450,1450,0
|
|
20240429,090400,5411045,1450,1450,1450,1450,0
|
|
20240429,090300,5411045,1450,1449,1450,1449,552
|
|
20240429,090200,4610885,1450,1450,1450,1450,0
|
|
20240429,090100,4610885,1450,1438,1450,1438,1100
|
|
20240429,090000,3018935,1431,1428,1431,1428,2110
|