589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184600,49885778,1160,1160,1160,1160,755
|
|
20240429,184500,49885778,1160,1160,1160,1160,0
|
|
20240429,184400,49885778,1160,1160,1160,1160,0
|
|
20240429,184300,49885778,1160,1160,1160,1160,0
|
|
20240429,184200,49885778,1160,1160,1160,1160,0
|
|
20240429,184100,49885778,1160,1160,1160,1160,0
|
|
20240429,184000,49885778,1160,1160,1160,1160,0
|
|
20240429,183900,49885778,1160,1160,1160,1160,0
|
|
20240429,183800,49885778,1160,1160,1160,1160,0
|
|
20240429,183700,49885778,1160,1160,1160,1160,0
|
|
20240429,183600,49885778,1160,1160,1160,1160,0
|
|
20240429,183500,49885778,1160,1160,1160,1160,0
|
|
20240429,183400,49885778,1160,1160,1160,1160,0
|
|
20240429,183300,49885778,1160,1160,1160,1160,0
|
|
20240429,183200,49885778,1160,1160,1160,1160,0
|
|
20240429,183100,49885778,1160,1160,1160,1160,0
|
|
20240429,183000,49885778,1160,1160,1160,1160,0
|
|
20240429,182900,49885778,1160,1160,1160,1160,0
|
|
20240429,182800,49885778,1160,1160,1160,1160,0
|
|
20240429,182700,49885778,1160,1160,1160,1160,0
|
|
20240429,182600,49885778,1160,1160,1160,1160,0
|
|
20240429,182500,49885778,1160,1160,1160,1160,0
|
|
20240429,182400,49885778,1160,1160,1160,1160,0
|
|
20240429,182300,49885778,1160,1160,1160,1160,0
|
|
20240429,182200,49885778,1160,1160,1160,1160,0
|
|
20240429,182100,49885778,1160,1160,1160,1160,0
|
|
20240429,182000,49885778,1160,1160,1160,1160,0
|
|
20240429,181900,49885778,1160,1160,1160,1160,0
|
|
20240429,181800,49885778,1160,1160,1160,1160,0
|
|
20240429,181700,49885778,1160,1160,1160,1160,0
|
|
20240429,181600,49885778,1160,1160,1160,1160,755
|
|
20240429,181500,49885778,1160,1160,1160,1160,0
|
|
20240429,181400,49885778,1160,1160,1160,1160,0
|
|
20240429,181300,49885778,1160,1160,1160,1160,0
|
|
20240429,181200,49885778,1160,1160,1160,1160,0
|
|
20240429,181100,49885778,1160,1160,1160,1160,0
|
|
20240429,181000,49885778,1160,1160,1160,1160,0
|
|
20240429,180900,49885778,1160,1160,1160,1160,0
|
|
20240429,180800,49885778,1160,1160,1160,1160,0
|
|
20240429,180700,49885778,1160,1160,1160,1160,0
|
|
20240429,180600,49885778,1160,1160,1160,1160,0
|
|
20240429,180500,49885778,1160,1160,1160,1160,0
|
|
20240429,180400,49885778,1160,1160,1160,1160,0
|
|
20240429,180300,49885778,1160,1160,1160,1160,0
|
|
20240429,180200,49885778,1160,1160,1160,1160,0
|
|
20240429,180100,49885778,1160,1160,1160,1160,0
|
|
20240429,180000,49885778,1160,1160,1160,1160,0
|
|
20240429,175900,49885778,1160,1160,1160,1160,0
|
|
20240429,175800,49885778,1160,1160,1160,1160,0
|
|
20240429,175700,49885778,1160,1160,1160,1160,0
|
|
20240429,175600,49885778,1160,1160,1160,1160,0
|
|
20240429,175500,49885778,1160,1160,1160,1160,0
|
|
20240429,175400,49885778,1160,1160,1160,1160,0
|
|
20240429,175300,49885778,1160,1160,1160,1160,0
|
|
20240429,175200,49885778,1160,1160,1160,1160,0
|
|
20240429,175100,49885778,1160,1160,1160,1160,0
|
|
20240429,175000,49885778,1160,1160,1160,1160,0
|
|
20240429,174900,49885778,1160,1160,1160,1160,0
|
|
20240429,174800,49885778,1160,1160,1160,1160,0
|
|
20240429,174700,49885778,1160,1160,1160,1160,0
|
|
20240429,174600,49885778,1160,1160,1160,1160,755
|
|
20240429,174500,49885778,1160,1160,1160,1160,0
|
|
20240429,174400,49885778,1160,1160,1160,1160,0
|
|
20240429,174300,49885778,1160,1160,1160,1160,0
|
|
20240429,174200,49885778,1160,1160,1160,1160,0
|
|
20240429,174100,49885778,1160,1160,1160,1160,0
|
|
20240429,174000,49885778,1160,1160,1160,1160,0
|
|
20240429,173900,49885778,1160,1160,1160,1160,0
|
|
20240429,173800,49885778,1160,1160,1160,1160,0
|
|
20240429,173700,49885778,1160,1160,1160,1160,0
|
|
20240429,173600,49885778,1160,1160,1160,1160,0
|
|
20240429,173500,49885778,1160,1160,1160,1160,0
|
|
20240429,173400,49885778,1160,1160,1160,1160,0
|
|
20240429,173300,49885778,1160,1160,1160,1160,0
|
|
20240429,173200,49885778,1160,1160,1160,1160,0
|
|
20240429,173100,49885778,1160,1160,1160,1160,0
|
|
20240429,173000,49885778,1160,1160,1160,1160,0
|
|
20240429,172900,49885778,1160,1160,1160,1160,0
|
|
20240429,172800,49885778,1160,1160,1160,1160,0
|
|
20240429,172700,49885778,1160,1160,1160,1160,0
|
|
20240429,172600,49885778,1160,1160,1160,1160,0
|
|
20240429,172500,49885778,1160,1160,1160,1160,0
|
|
20240429,172400,49885778,1160,1160,1160,1160,0
|
|
20240429,172300,49885778,1160,1160,1160,1160,0
|
|
20240429,172200,49885778,1160,1160,1160,1160,0
|
|
20240429,172100,49885778,1160,1160,1160,1160,0
|
|
20240429,172000,49885778,1160,1160,1160,1160,0
|
|
20240429,171900,49885778,1160,1160,1160,1160,0
|
|
20240429,171800,49885778,1160,1160,1160,1160,0
|
|
20240429,171700,49885778,1160,1160,1160,1160,0
|
|
20240429,171600,49885778,1160,1160,1160,1160,755
|
|
20240429,171500,49885778,1160,1160,1160,1160,0
|
|
20240429,171400,49885778,1160,1160,1160,1160,0
|
|
20240429,171300,49885778,1160,1160,1160,1160,0
|
|
20240429,171200,49885778,1160,1160,1160,1160,0
|
|
20240429,171100,49885778,1160,1160,1160,1160,0
|
|
20240429,171000,49885778,1160,1160,1160,1160,0
|
|
20240429,170900,49885778,1160,1160,1160,1160,0
|
|
20240429,170800,49885778,1160,1160,1160,1160,0
|
|
20240429,170700,49885778,1160,1160,1160,1160,0
|
|
20240429,170600,49885778,1160,1160,1160,1160,0
|
|
20240429,170500,49885778,1160,1160,1160,1160,0
|
|
20240429,170400,49885778,1160,1160,1160,1160,0
|
|
20240429,170300,49885778,1160,1160,1160,1160,0
|
|
20240429,170200,49885778,1160,1160,1160,1160,0
|
|
20240429,170100,49885778,1160,1160,1160,1160,0
|
|
20240429,170000,49885778,1160,1160,1160,1160,0
|
|
20240429,165900,49885778,1160,1160,1160,1160,0
|
|
20240429,165800,49885778,1160,1160,1160,1160,0
|
|
20240429,165700,49885778,1160,1160,1160,1160,0
|
|
20240429,165600,49885778,1160,1160,1160,1160,0
|
|
20240429,165500,49885778,1160,1160,1160,1160,0
|
|
20240429,165400,49885778,1160,1160,1160,1160,0
|
|
20240429,165300,49885778,1160,1160,1160,1160,0
|
|
20240429,165200,49885778,1160,1160,1160,1160,0
|
|
20240429,165100,49885778,1160,1160,1160,1160,0
|
|
20240429,165000,49885778,1160,1160,1160,1160,0
|
|
20240429,164900,49885778,1160,1160,1160,1160,0
|
|
20240429,164800,49885778,1160,1160,1160,1160,0
|
|
20240429,164700,49885778,1160,1160,1160,1160,0
|
|
20240429,164600,49885778,1160,1160,1160,1160,755
|
|
20240429,164500,49885778,1160,1160,1160,1160,0
|
|
20240429,164400,49885778,1160,1160,1160,1160,0
|
|
20240429,164300,49885778,1160,1160,1160,1160,0
|
|
20240429,164200,49885778,1160,1160,1160,1160,0
|
|
20240429,164100,49885778,1160,1160,1160,1160,0
|
|
20240429,164000,49885778,1160,1160,1160,1160,0
|
|
20240429,163900,49885778,1160,1160,1160,1160,0
|
|
20240429,163800,49885778,1160,1160,1160,1160,0
|
|
20240429,163700,49885778,1160,1160,1160,1160,0
|
|
20240429,163600,49885778,1160,1160,1160,1160,0
|
|
20240429,163500,49885778,1160,1160,1160,1160,0
|
|
20240429,163400,49885778,1160,1160,1160,1160,0
|
|
20240429,163300,49885778,1160,1160,1160,1160,0
|
|
20240429,163200,49885778,1160,1160,1160,1160,0
|
|
20240429,163100,49885778,1160,1160,1160,1160,0
|
|
20240429,163000,49885778,1160,1160,1160,1160,0
|
|
20240429,162900,49885778,1160,1160,1160,1160,0
|
|
20240429,162800,49885778,1160,1160,1160,1160,0
|
|
20240429,162700,49885778,1160,1160,1160,1160,0
|
|
20240429,162600,49885778,1160,1160,1160,1160,0
|
|
20240429,162500,49885778,1160,1160,1160,1160,0
|
|
20240429,162400,49885778,1160,1160,1160,1160,0
|
|
20240429,162300,49885778,1160,1160,1160,1160,0
|
|
20240429,162200,49885778,1160,1160,1160,1160,0
|
|
20240429,162100,49885778,1160,1160,1160,1160,0
|
|
20240429,162000,49885778,1160,1160,1160,1160,0
|
|
20240429,161900,49885778,1160,1160,1160,1160,0
|
|
20240429,161800,49885778,1160,1160,1160,1160,0
|
|
20240429,161700,49885778,1160,1160,1160,1160,0
|
|
20240429,161600,49885778,1160,1160,1160,1160,755
|
|
20240429,161500,49885778,1160,1160,1160,1160,0
|
|
20240429,161400,49885778,1160,1160,1160,1160,0
|
|
20240429,161300,49885778,1160,1160,1160,1160,0
|
|
20240429,161200,49885778,1160,1160,1160,1160,0
|
|
20240429,161100,49885778,1160,1160,1160,1160,0
|
|
20240429,161000,49885778,1160,1160,1160,1160,0
|
|
20240429,160900,49885778,1160,1160,1160,1160,0
|
|
20240429,160800,49885778,1160,1160,1160,1160,0
|
|
20240429,160700,49885778,1160,1160,1160,1160,0
|
|
20240429,160600,49885778,1160,1160,1160,1160,0
|
|
20240429,160500,49885778,1160,1160,1160,1160,0
|
|
20240429,160400,49885778,1160,1160,1160,1160,0
|
|
20240429,160300,49885778,1160,1160,1160,1160,0
|
|
20240429,160200,49885778,1160,1160,1160,1160,0
|
|
20240429,160100,49885778,1160,1160,1160,1160,0
|
|
20240429,160000,49885778,1160,1160,1160,1160,0
|
|
20240429,155900,49885778,1160,1160,1160,1160,0
|
|
20240429,155800,49885778,1160,1160,1160,1160,0
|
|
20240429,155700,49885778,1160,1160,1160,1160,0
|
|
20240429,155600,49885778,1160,1160,1160,1160,0
|
|
20240429,155500,49885778,1160,1160,1160,1160,0
|
|
20240429,155400,49885778,1160,1160,1160,1160,0
|
|
20240429,155300,49885778,1160,1160,1160,1160,0
|
|
20240429,155200,49885778,1160,1160,1160,1160,0
|
|
20240429,155100,49885778,1160,1160,1160,1160,0
|
|
20240429,155000,49885778,1160,1160,1160,1160,0
|
|
20240429,154900,49885778,1160,1160,1160,1160,0
|
|
20240429,154800,49885778,1160,1160,1160,1160,0
|
|
20240429,154700,49885778,1160,1160,1160,1160,0
|
|
20240429,154600,49885778,1160,1160,1160,1160,755
|
|
20240429,154500,49885778,1160,1160,1160,1160,0
|
|
20240429,154400,49885778,1160,1160,1160,1160,0
|
|
20240429,154300,49885778,1160,1160,1160,1160,0
|
|
20240429,154200,49885778,1160,1160,1160,1160,0
|
|
20240429,154100,49885778,1160,1160,1160,1160,0
|
|
20240429,154000,49885778,1160,1160,1160,1160,0
|
|
20240429,153900,49885778,1160,1160,1160,1160,0
|
|
20240429,153800,49885778,1160,1160,1160,1160,0
|
|
20240429,153700,49885778,1160,1160,1160,1160,0
|
|
20240429,153600,49885778,1160,1160,1160,1160,0
|
|
20240429,153500,49885778,1160,1160,1160,1160,0
|
|
20240429,153400,49885778,1160,1160,1160,1160,0
|
|
20240429,153300,49885778,1160,1160,1160,1160,0
|
|
20240429,153200,49885778,1160,1160,1160,1160,0
|
|
20240429,153100,49885778,1160,1160,1160,1160,0
|
|
20240429,153000,49885778,1160,1160,1160,1160,755
|
|
20240429,152900,49009978,1164,1164,1164,1164,0
|
|
20240429,152800,49009978,1164,1164,1164,1164,0
|
|
20240429,152700,49009978,1164,1164,1164,1164,0
|
|
20240429,152600,49009978,1164,1164,1164,1164,0
|
|
20240429,152500,49009978,1164,1164,1164,1164,0
|
|
20240429,152400,49009978,1164,1164,1164,1164,0
|
|
20240429,152300,49009978,1164,1164,1164,1164,0
|
|
20240429,152200,49009978,1164,1164,1164,1164,0
|
|
20240429,152100,49009978,1164,1164,1164,1164,0
|
|
20240429,152000,49009978,1164,1164,1164,1164,0
|
|
20240429,151900,49009978,1164,1161,1164,1161,201
|
|
20240429,151800,48776227,1161,1161,1161,1161,0
|
|
20240429,151700,48776227,1161,1160,1161,1160,70
|
|
20240429,151600,48695026,1160,1158,1160,1158,17
|
|
20240429,151500,48675338,1160,1160,1160,1160,0
|
|
20240429,151400,48675338,1160,1160,1160,1160,1
|
|
20240429,151300,48674178,1160,1160,1160,1160,0
|
|
20240429,151200,48674178,1160,1160,1160,1160,2
|
|
20240429,151100,48671858,1160,1160,1160,1160,5
|
|
20240429,151000,48666058,1160,1160,1160,1160,20
|
|
20240429,150900,48642858,1160,1160,1160,1160,0
|
|
20240429,150800,48642858,1160,1160,1160,1160,0
|
|
20240429,150700,48642858,1160,1160,1160,1160,0
|
|
20240429,150600,48642858,1160,1160,1160,1160,0
|
|
20240429,150500,48642858,1160,1157,1160,1157,2702
|
|
20240429,150400,45516634,1161,1161,1161,1161,0
|
|
20240429,150300,45516634,1161,1161,1161,1161,0
|
|
20240429,150200,45516634,1161,1161,1161,1161,0
|
|
20240429,150100,45516634,1161,1161,1161,1161,1
|
|
20240429,150000,45515473,1158,1158,1158,1158,183
|
|
20240429,145900,45303559,1158,1158,1158,1158,0
|
|
20240429,145800,45303559,1158,1158,1158,1158,0
|
|
20240429,145700,45303559,1158,1158,1158,1158,0
|
|
20240429,145600,45303559,1158,1158,1158,1158,0
|
|
20240429,145500,45303559,1158,1158,1158,1158,3
|
|
20240429,145400,45300085,1158,1158,1158,1158,12
|
|
20240429,145300,45286189,1158,1153,1158,1152,584
|
|
20240429,145200,44612974,1157,1157,1157,1157,0
|
|
20240429,145100,44612974,1157,1157,1157,1157,1
|
|
20240429,145000,44611817,1157,1157,1157,1157,0
|
|
20240429,144900,44611817,1157,1157,1157,1157,0
|
|
20240429,144800,44611817,1157,1153,1157,1153,21
|
|
20240429,144700,44587600,1158,1154,1158,1153,51
|
|
20240429,144600,44528787,1159,1159,1159,1159,0
|
|
20240429,144500,44528787,1159,1159,1159,1159,1
|
|
20240429,144400,44527628,1158,1158,1158,1158,0
|
|
20240429,144300,44527628,1158,1158,1158,1158,0
|
|
20240429,144200,44527628,1158,1158,1158,1158,0
|
|
20240429,144100,44527628,1158,1158,1158,1158,0
|
|
20240429,144000,44527628,1158,1158,1158,1158,0
|
|
20240429,143900,44527628,1158,1158,1158,1158,0
|
|
20240429,143800,44527628,1158,1158,1158,1158,0
|
|
20240429,143700,44527628,1158,1159,1159,1158,5
|
|
20240429,143600,44521834,1159,1159,1159,1159,0
|
|
20240429,143500,44521834,1159,1159,1159,1159,1
|
|
20240429,143400,44520675,1152,1158,1158,1152,3000
|
|
20240429,143300,41061275,1159,1159,1159,1159,9
|
|
20240429,143200,41050844,1159,1159,1159,1159,9
|
|
20240429,143100,41040413,1159,1159,1159,1159,12
|
|
20240429,143000,41026505,1159,1159,1159,1159,1
|
|
20240429,142900,41025346,1154,1159,1159,1154,1317
|
|
20240429,142800,39505523,1159,1159,1159,1159,0
|
|
20240429,142700,39505523,1159,1159,1159,1159,0
|
|
20240429,142600,39505523,1159,1159,1159,1159,0
|
|
20240429,142500,39505523,1159,1159,1159,1159,0
|
|
20240429,142400,39505523,1159,1159,1159,1159,0
|
|
20240429,142300,39505523,1159,1159,1159,1159,4
|
|
20240429,142200,39500887,1159,1159,1159,1159,0
|
|
20240429,142100,39500887,1159,1159,1159,1159,0
|
|
20240429,142000,39500887,1159,1159,1159,1159,0
|
|
20240429,141900,39500887,1159,1159,1159,1159,0
|
|
20240429,141800,39500887,1159,1159,1159,1159,0
|
|
20240429,141700,39500887,1159,1159,1159,1159,1
|
|
20240429,141600,39499728,1160,1160,1160,1160,0
|
|
20240429,141500,39499728,1160,1160,1160,1160,0
|
|
20240429,141400,39499728,1160,1160,1160,1160,0
|
|
20240429,141300,39499728,1160,1160,1160,1160,0
|
|
20240429,141200,39499728,1160,1160,1160,1160,0
|
|
20240429,141100,39499728,1160,1160,1160,1160,0
|
|
20240429,141000,39499728,1160,1160,1160,1160,0
|
|
20240429,140900,39499728,1160,1160,1160,1160,0
|
|
20240429,140800,39499728,1160,1160,1160,1160,0
|
|
20240429,140700,39499728,1160,1160,1160,1160,0
|
|
20240429,140600,39499728,1160,1160,1160,1160,0
|
|
20240429,140500,39499728,1160,1160,1160,1160,300
|
|
20240429,140400,39151728,1161,1161,1161,1161,1
|
|
20240429,140300,39150567,1160,1161,1161,1160,501
|
|
20240429,140200,38569406,1160,1160,1160,1160,200
|
|
20240429,140100,38337406,1160,1160,1160,1160,0
|
|
20240429,140000,38337406,1160,1160,1160,1160,0
|
|
20240429,135900,38337406,1160,1160,1160,1160,0
|
|
20240429,135800,38337406,1160,1160,1160,1160,0
|
|
20240429,135700,38337406,1160,1160,1160,1160,0
|
|
20240429,135600,38337406,1160,1160,1160,1160,0
|
|
20240429,135500,38337406,1160,1160,1160,1160,0
|
|
20240429,135400,38337406,1160,1160,1160,1160,0
|
|
20240429,135300,38337406,1160,1158,1160,1158,2000
|
|
20240429,135200,36020144,1157,1157,1157,1157,0
|
|
20240429,135100,36020144,1157,1157,1157,1157,1
|
|
20240429,135000,36018987,1157,1157,1157,1157,1
|
|
20240429,134900,36017830,1157,1154,1157,1154,2
|
|
20240429,134800,36015519,1153,1153,1153,1153,3000
|
|
20240429,134700,32556519,1157,1157,1157,1154,3002
|
|
20240429,134600,29092205,1155,1157,1157,1155,1000
|
|
20240429,134500,27937203,1158,1158,1158,1158,0
|
|
20240429,134400,27937203,1158,1158,1158,1158,0
|
|
20240429,134300,27937203,1158,1158,1158,1158,0
|
|
20240429,134200,27937203,1158,1158,1158,1158,0
|
|
20240429,134100,27937203,1158,1158,1158,1158,0
|
|
20240429,134000,27937203,1158,1158,1158,1158,0
|
|
20240429,133900,27937203,1158,1158,1158,1158,0
|
|
20240429,133800,27937203,1158,1158,1158,1158,0
|
|
20240429,133700,27937203,1158,1158,1158,1158,0
|
|
20240429,133600,27937203,1158,1158,1158,1158,1
|
|
20240429,133500,27936045,1159,1159,1159,1159,0
|
|
20240429,133400,27936045,1159,1159,1159,1159,0
|
|
20240429,133300,27936045,1159,1159,1159,1159,1
|
|
20240429,133200,27934886,1154,1154,1154,1154,7541
|
|
20240429,133100,19232572,1160,1160,1160,1154,2803
|
|
20240429,133000,15997888,1155,1160,1160,1155,597
|
|
20240429,132900,15308218,1160,1160,1160,1160,0
|
|
20240429,132800,15308218,1160,1160,1160,1160,0
|
|
20240429,132700,15308218,1160,1160,1160,1160,0
|
|
20240429,132600,15308218,1160,1160,1160,1160,0
|
|
20240429,132500,15308218,1160,1160,1160,1160,0
|
|
20240429,132400,15308218,1160,1160,1160,1160,0
|
|
20240429,132300,15308218,1160,1160,1160,1160,0
|
|
20240429,132200,15308218,1160,1160,1160,1160,0
|
|
20240429,132100,15308218,1160,1160,1160,1160,0
|
|
20240429,132000,15308218,1160,1160,1160,1160,0
|
|
20240429,131900,15308218,1160,1160,1160,1160,0
|
|
20240429,131800,15308218,1160,1160,1160,1160,0
|
|
20240429,131700,15308218,1160,1160,1160,1160,0
|
|
20240429,131600,15308218,1160,1160,1160,1160,0
|
|
20240429,131500,15308218,1160,1160,1160,1160,0
|
|
20240429,131400,15308218,1160,1160,1160,1160,0
|
|
20240429,131300,15308218,1160,1160,1160,1160,0
|
|
20240429,131200,15308218,1160,1160,1160,1160,0
|
|
20240429,131100,15308218,1160,1160,1160,1160,4
|
|
20240429,131000,15303578,1160,1160,1160,1160,0
|
|
20240429,130900,15303578,1160,1160,1160,1160,0
|
|
20240429,130800,15303578,1160,1160,1160,1160,0
|
|
20240429,130700,15303578,1160,1160,1160,1160,1
|
|
20240429,130600,15302418,1159,1159,1159,1159,0
|
|
20240429,130500,15302418,1159,1159,1159,1159,1
|
|
20240429,130400,15301259,1160,1160,1160,1160,1
|
|
20240429,130300,15300099,1155,1155,1155,1155,30
|
|
20240429,130200,15265449,1160,1160,1160,1160,1
|
|
20240429,130100,15264289,1160,1160,1160,1160,0
|
|
20240429,130000,15264289,1160,1160,1160,1160,0
|
|
20240429,125900,15264289,1160,1160,1160,1160,0
|
|
20240429,125800,15264289,1160,1160,1160,1160,0
|
|
20240429,125700,15264289,1160,1160,1160,1160,0
|
|
20240429,125600,15264289,1160,1160,1160,1160,33
|
|
20240429,125500,15226009,1160,1160,1160,1160,0
|
|
20240429,125400,15226009,1160,1160,1160,1160,0
|
|
20240429,125300,15226009,1160,1160,1160,1160,0
|
|
20240429,125200,15226009,1160,1160,1160,1160,0
|
|
20240429,125100,15226009,1160,1160,1160,1160,0
|
|
20240429,125000,15226009,1160,1160,1160,1160,0
|
|
20240429,124900,15226009,1160,1160,1160,1160,0
|
|
20240429,124800,15226009,1160,1160,1160,1160,0
|
|
20240429,124700,15226009,1160,1160,1160,1160,50
|
|
20240429,124600,15168009,1160,1160,1160,1160,0
|
|
20240429,124500,15168009,1160,1160,1160,1160,0
|
|
20240429,124400,15168009,1160,1160,1160,1160,5
|
|
20240429,124300,15162209,1160,1160,1160,1160,0
|
|
20240429,124200,15162209,1160,1160,1160,1160,0
|
|
20240429,124100,15162209,1160,1160,1160,1160,5
|
|
20240429,124000,15156409,1160,1160,1160,1160,3
|
|
20240429,123900,15152929,1160,1160,1160,1160,0
|
|
20240429,123800,15152929,1160,1160,1160,1160,0
|
|
20240429,123700,15152929,1160,1160,1160,1160,0
|
|
20240429,123600,15152929,1160,1160,1160,1160,0
|
|
20240429,123500,15152929,1160,1160,1160,1160,0
|
|
20240429,123400,15152929,1160,1160,1160,1160,0
|
|
20240429,123300,15152929,1160,1160,1160,1160,0
|
|
20240429,123200,15152929,1160,1160,1160,1160,0
|
|
20240429,123100,15152929,1160,1160,1160,1160,0
|
|
20240429,123000,15152929,1160,1160,1160,1160,0
|
|
20240429,122900,15152929,1160,1160,1160,1160,0
|
|
20240429,122800,15152929,1160,1160,1160,1160,0
|
|
20240429,122700,15152929,1160,1160,1160,1160,0
|
|
20240429,122600,15152929,1160,1160,1160,1160,0
|
|
20240429,122500,15152929,1160,1160,1160,1160,0
|
|
20240429,122400,15152929,1160,1160,1160,1160,0
|
|
20240429,122300,15152929,1160,1160,1160,1160,0
|
|
20240429,122200,15152929,1160,1160,1160,1160,0
|
|
20240429,122100,15152929,1160,1160,1160,1160,0
|
|
20240429,122000,15152929,1160,1160,1160,1160,0
|
|
20240429,121900,15152929,1160,1160,1160,1160,0
|
|
20240429,121800,15152929,1160,1160,1160,1160,0
|
|
20240429,121700,15152929,1160,1160,1160,1160,0
|
|
20240429,121600,15152929,1160,1160,1160,1160,0
|
|
20240429,121500,15152929,1160,1160,1160,1160,0
|
|
20240429,121400,15152929,1160,1160,1160,1160,0
|
|
20240429,121300,15152929,1160,1160,1160,1160,0
|
|
20240429,121200,15152929,1160,1160,1160,1160,0
|
|
20240429,121100,15152929,1160,1160,1160,1160,0
|
|
20240429,121000,15152929,1160,1160,1160,1160,0
|
|
20240429,120900,15152929,1160,1160,1160,1160,1
|
|
20240429,120800,15151769,1159,1159,1159,1159,0
|
|
20240429,120700,15151769,1159,1159,1159,1159,0
|
|
20240429,120600,15151769,1159,1159,1159,1159,0
|
|
20240429,120500,15151769,1159,1159,1159,1159,0
|
|
20240429,120400,15151769,1159,1159,1159,1159,0
|
|
20240429,120300,15151769,1159,1159,1159,1159,1
|
|
20240429,120200,15150610,1160,1160,1160,1160,0
|
|
20240429,120100,15150610,1160,1160,1160,1160,0
|
|
20240429,120000,15150610,1160,1157,1160,1154,4121
|
|
20240429,115900,10390301,1161,1161,1161,1161,0
|
|
20240429,115800,10390301,1161,1161,1161,1161,0
|
|
20240429,115700,10390301,1161,1161,1161,1161,0
|
|
20240429,115600,10390301,1161,1161,1161,1161,0
|
|
20240429,115500,10390301,1161,1161,1161,1161,0
|
|
20240429,115400,10390301,1161,1161,1161,1161,0
|
|
20240429,115300,10390301,1161,1161,1161,1161,0
|
|
20240429,115200,10390301,1161,1161,1161,1161,0
|
|
20240429,115100,10390301,1161,1161,1161,1161,0
|
|
20240429,115000,10390301,1161,1161,1161,1161,0
|
|
20240429,114900,10390301,1161,1161,1161,1161,0
|
|
20240429,114800,10390301,1161,1161,1161,1161,0
|
|
20240429,114700,10390301,1161,1161,1161,1161,0
|
|
20240429,114600,10390301,1161,1161,1161,1161,0
|
|
20240429,114500,10390301,1161,1161,1161,1161,0
|
|
20240429,114400,10390301,1161,1161,1161,1161,0
|
|
20240429,114300,10390301,1161,1161,1161,1161,0
|
|
20240429,114200,10390301,1161,1161,1161,1161,0
|
|
20240429,114100,10390301,1161,1161,1161,1161,0
|
|
20240429,114000,10390301,1161,1161,1161,1161,0
|
|
20240429,113900,10390301,1161,1161,1161,1161,2
|
|
20240429,113800,10387979,1156,1156,1156,1156,100
|
|
20240429,113700,10272379,1156,1156,1156,1156,414
|
|
20240429,113600,9793795,1161,1161,1161,1161,0
|
|
20240429,113500,9793795,1161,1161,1161,1161,0
|
|
20240429,113400,9793795,1161,1161,1161,1161,1
|
|
20240429,113300,9792634,1155,1155,1155,1155,0
|
|
20240429,113200,9792634,1155,1155,1155,1155,0
|
|
20240429,113100,9792634,1155,1159,1159,1155,398
|
|
20240429,113000,9331789,1162,1162,1162,1162,0
|
|
20240429,112900,9331789,1162,1162,1162,1162,0
|
|
20240429,112800,9331789,1162,1162,1162,1162,0
|
|
20240429,112700,9331789,1162,1162,1162,1162,0
|
|
20240429,112600,9331789,1162,1162,1162,1162,0
|
|
20240429,112500,9331789,1162,1160,1162,1160,31
|
|
20240429,112400,9295827,1159,1159,1159,1159,818
|
|
20240429,112300,8347765,1159,1159,1159,1159,0
|
|
20240429,112200,8347765,1159,1159,1159,1159,3
|
|
20240429,112100,8344288,1159,1159,1159,1159,0
|
|
20240429,112000,8344288,1159,1159,1159,1159,1
|
|
20240429,111900,8343129,1159,1159,1159,1159,0
|
|
20240429,111800,8343129,1159,1159,1159,1159,0
|
|
20240429,111700,8343129,1159,1159,1159,1159,0
|
|
20240429,111600,8343129,1159,1159,1159,1159,0
|
|
20240429,111500,8343129,1159,1159,1159,1159,0
|
|
20240429,111400,8343129,1159,1159,1159,1159,0
|
|
20240429,111300,8343129,1159,1159,1159,1159,0
|
|
20240429,111200,8343129,1159,1159,1159,1159,0
|
|
20240429,111100,8343129,1159,1159,1159,1159,0
|
|
20240429,111000,8343129,1159,1159,1159,1159,0
|
|
20240429,110900,8343129,1159,1158,1159,1158,12
|
|
20240429,110800,8329232,1158,1158,1158,1158,0
|
|
20240429,110700,8329232,1158,1158,1158,1158,0
|
|
20240429,110600,8329232,1158,1158,1158,1158,0
|
|
20240429,110500,8329232,1158,1158,1158,1158,16
|
|
20240429,110400,8310704,1158,1158,1158,1158,3
|
|
20240429,110300,8307230,1158,1158,1158,1158,6
|
|
20240429,110200,8300282,1158,1159,1159,1158,3
|
|
20240429,110100,8296807,1159,1159,1159,1159,0
|
|
20240429,110000,8296807,1159,1159,1159,1159,0
|
|
20240429,105900,8296807,1159,1159,1159,1159,0
|
|
20240429,105800,8296807,1159,1159,1159,1159,570
|
|
20240429,105700,7636177,1162,1162,1162,1162,0
|
|
20240429,105600,7636177,1162,1162,1162,1162,0
|
|
20240429,105500,7636177,1162,1162,1162,1162,0
|
|
20240429,105400,7636177,1162,1162,1162,1162,0
|
|
20240429,105300,7636177,1162,1162,1162,1162,1
|
|
20240429,105200,7635015,1162,1162,1162,1162,0
|
|
20240429,105100,7635015,1162,1162,1162,1162,0
|
|
20240429,105000,7635015,1162,1162,1162,1162,0
|
|
20240429,104900,7635015,1162,1162,1162,1162,0
|
|
20240429,104800,7635015,1162,1162,1162,1162,0
|
|
20240429,104700,7635015,1162,1162,1162,1162,0
|
|
20240429,104600,7635015,1162,1162,1162,1162,0
|
|
20240429,104500,7635015,1162,1162,1162,1162,100
|
|
20240429,104400,7518815,1162,1162,1162,1162,0
|
|
20240429,104300,7518815,1162,1162,1162,1162,8
|
|
20240429,104200,7509519,1163,1163,1163,1163,0
|
|
20240429,104100,7509519,1163,1163,1163,1163,0
|
|
20240429,104000,7509519,1163,1163,1163,1163,1
|
|
20240429,103900,7508356,1162,1162,1162,1162,92
|
|
20240429,103800,7401452,1163,1163,1163,1163,0
|
|
20240429,103700,7401452,1163,1163,1163,1163,0
|
|
20240429,103600,7401452,1163,1163,1163,1163,10
|
|
20240429,103500,7389822,1163,1160,1163,1160,599
|
|
20240429,103400,6694682,1164,1164,1164,1164,0
|
|
20240429,103300,6694682,1164,1164,1164,1164,0
|
|
20240429,103200,6694682,1164,1164,1164,1164,0
|
|
20240429,103100,6694682,1164,1164,1164,1164,0
|
|
20240429,103000,6694682,1164,1163,1164,1163,797
|
|
20240429,102900,5767069,1163,1163,1163,1163,0
|
|
20240429,102800,5767069,1163,1163,1163,1163,0
|
|
20240429,102700,5767069,1163,1163,1163,1163,0
|
|
20240429,102600,5767069,1163,1163,1163,1163,400
|
|
20240429,102500,5301869,1163,1163,1163,1163,0
|
|
20240429,102400,5301869,1163,1163,1163,1163,0
|
|
20240429,102300,5301869,1163,1163,1163,1163,0
|
|
20240429,102200,5301869,1163,1163,1163,1163,515
|
|
20240429,102100,4702924,1164,1164,1164,1164,4
|
|
20240429,102000,4698268,1163,1163,1163,1163,1485
|
|
20240429,101900,2971213,1163,1163,1163,1163,0
|
|
20240429,101800,2971213,1163,1163,1163,1163,0
|
|
20240429,101700,2971213,1163,1163,1163,1163,0
|
|
20240429,101600,2971213,1163,1163,1163,1163,0
|
|
20240429,101500,2971213,1163,1163,1163,1163,0
|
|
20240429,101400,2971213,1163,1163,1163,1163,0
|
|
20240429,101300,2971213,1163,1163,1163,1163,0
|
|
20240429,101200,2971213,1163,1163,1163,1163,1
|
|
20240429,101100,2970050,1163,1163,1163,1163,1
|
|
20240429,101000,2968887,1162,1162,1162,1162,79
|
|
20240429,100900,2877089,1161,1161,1161,1161,75
|
|
20240429,100800,2790014,1161,1161,1161,1161,0
|
|
20240429,100700,2790014,1161,1161,1161,1161,10
|
|
20240429,100600,2778404,1161,1161,1161,1161,2
|
|
20240429,100500,2776082,1162,1162,1162,1162,1
|
|
20240429,100400,2774920,1163,1163,1163,1163,0
|
|
20240429,100300,2774920,1163,1163,1163,1163,2
|
|
20240429,100200,2772594,1161,1161,1161,1161,1
|
|
20240429,100100,2771433,1163,1152,1163,1152,9
|
|
20240429,100000,2761014,1163,1163,1163,1163,10
|
|
20240429,095900,2749384,1163,1163,1163,1163,0
|
|
20240429,095800,2749384,1163,1163,1163,1163,0
|
|
20240429,095700,2749384,1163,1163,1163,1163,0
|
|
20240429,095600,2749384,1163,1163,1163,1163,0
|
|
20240429,095500,2749384,1163,1163,1163,1163,1
|
|
20240429,095400,2748221,1163,1163,1163,1163,0
|
|
20240429,095300,2748221,1163,1163,1163,1163,0
|
|
20240429,095200,2748221,1163,1162,1163,1162,100
|
|
20240429,095100,2631931,1152,1152,1152,1152,10
|
|
20240429,095000,2620411,1161,1162,1163,1161,101
|
|
20240429,094900,2502998,1160,1160,1160,1160,1
|
|
20240429,094800,2501838,1162,1162,1162,1162,0
|
|
20240429,094700,2501838,1162,1162,1163,1162,3
|
|
20240429,094600,2498351,1161,1161,1161,1161,27
|
|
20240429,094500,2467004,1151,1160,1160,1151,353
|
|
20240429,094400,2059212,1164,1164,1164,1164,0
|
|
20240429,094300,2059212,1164,1164,1164,1164,101
|
|
20240429,094200,1941648,1164,1163,1164,1163,1000
|
|
20240429,094100,777920,1163,1163,1163,1163,0
|
|
20240429,094000,777920,1163,1163,1163,1163,6
|
|
20240429,093900,770942,1164,1164,1164,1164,0
|
|
20240429,093800,770942,1164,1164,1164,1164,1
|
|
20240429,093700,769778,1164,1164,1164,1164,0
|
|
20240429,093600,769778,1164,1164,1164,1164,0
|
|
20240429,093500,769778,1164,1164,1164,1164,0
|
|
20240429,093400,769778,1164,1164,1164,1164,0
|
|
20240429,093300,769778,1164,1164,1164,1164,0
|
|
20240429,093200,769778,1164,1164,1164,1164,101
|
|
20240429,093100,652214,1164,1164,1164,1164,0
|
|
20240429,093000,652214,1164,1164,1164,1164,0
|
|
20240429,092900,652214,1164,1164,1164,1164,0
|
|
20240429,092800,652214,1164,1164,1164,1164,0
|
|
20240429,092700,652214,1164,1164,1164,1164,0
|
|
20240429,092600,652214,1164,1164,1164,1164,0
|
|
20240429,092500,652214,1164,1164,1164,1164,0
|
|
20240429,092400,652214,1164,1164,1164,1164,51
|
|
20240429,092300,592850,1164,1164,1164,1164,0
|
|
20240429,092200,592850,1164,1164,1164,1164,0
|
|
20240429,092100,592850,1164,1164,1164,1164,0
|
|
20240429,092000,592850,1164,1164,1164,1164,0
|
|
20240429,091900,592850,1164,1164,1164,1164,1
|
|
20240429,091800,591686,1163,1163,1163,1163,1
|
|
20240429,091700,590523,1164,1163,1164,1163,13
|
|
20240429,091600,575393,1163,1163,1163,1163,5
|
|
20240429,091500,569578,1164,1164,1164,1164,0
|
|
20240429,091400,569578,1164,1164,1164,1164,1
|
|
20240429,091300,568414,1163,1155,1163,1155,107
|
|
20240429,091200,444813,1164,1164,1164,1164,0
|
|
20240429,091100,444813,1164,1164,1164,1164,1
|
|
20240429,091000,443649,1164,1164,1164,1164,0
|
|
20240429,090900,443649,1164,1160,1164,1160,18
|
|
20240429,090800,422745,1165,1165,1165,1165,0
|
|
20240429,090700,422745,1165,1165,1165,1165,1
|
|
20240429,090600,421580,1165,1165,1165,1165,11
|
|
20240429,090500,408765,1165,1165,1165,1165,0
|
|
20240429,090400,408765,1165,1164,1165,1164,50
|
|
20240429,090300,350548,1165,1155,1165,1155,111
|
|
20240429,090200,221780,1160,1155,1160,1155,2
|
|
20240429,090100,219465,1160,1155,1160,1155,2
|
|
20240429,090000,217150,1160,1155,1160,1155,187
|