591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184800,654803391,1840,1840,1840,1840,1510
|
|
20240419,184700,654803391,1840,1840,1840,1840,0
|
|
20240419,184600,654803391,1840,1840,1840,1840,0
|
|
20240419,184500,654803391,1840,1840,1840,1840,0
|
|
20240419,184400,654803391,1840,1840,1840,1840,0
|
|
20240419,184300,654803391,1840,1840,1840,1840,0
|
|
20240419,184200,654803391,1840,1840,1840,1840,0
|
|
20240419,184100,654803391,1840,1840,1840,1840,0
|
|
20240419,184000,654803391,1840,1840,1840,1840,0
|
|
20240419,183900,654803391,1840,1840,1840,1840,0
|
|
20240419,183800,654803391,1840,1840,1840,1840,0
|
|
20240419,183700,654803391,1840,1840,1840,1840,0
|
|
20240419,183600,654803391,1840,1840,1840,1840,0
|
|
20240419,183500,654803391,1840,1840,1840,1840,0
|
|
20240419,183400,654803391,1840,1840,1840,1840,0
|
|
20240419,183300,654803391,1840,1840,1840,1840,0
|
|
20240419,183200,654803391,1840,1840,1840,1840,0
|
|
20240419,183100,654803391,1840,1840,1840,1840,0
|
|
20240419,183000,654803391,1840,1840,1840,1840,0
|
|
20240419,182900,654803391,1840,1840,1840,1840,0
|
|
20240419,182800,654803391,1840,1840,1840,1840,0
|
|
20240419,182700,654803391,1840,1840,1840,1840,0
|
|
20240419,182600,654803391,1840,1840,1840,1840,0
|
|
20240419,182500,654803391,1840,1840,1840,1840,0
|
|
20240419,182400,654803391,1840,1840,1840,1840,0
|
|
20240419,182300,654803391,1840,1840,1840,1840,0
|
|
20240419,182200,654803391,1840,1840,1840,1840,0
|
|
20240419,182100,654803391,1840,1840,1840,1840,0
|
|
20240419,182000,654803391,1840,1840,1840,1840,0
|
|
20240419,181900,654803391,1840,1840,1840,1840,0
|
|
20240419,181800,654803391,1840,1840,1840,1840,1510
|
|
20240419,181700,654803391,1840,1840,1840,1840,0
|
|
20240419,181600,654803391,1840,1840,1840,1840,0
|
|
20240419,181500,654803391,1840,1840,1840,1840,0
|
|
20240419,181400,654803391,1840,1840,1840,1840,0
|
|
20240419,181300,654803391,1840,1840,1840,1840,0
|
|
20240419,181200,654803391,1840,1840,1840,1840,0
|
|
20240419,181100,654803391,1840,1840,1840,1840,0
|
|
20240419,181000,654803391,1840,1840,1840,1840,0
|
|
20240419,180900,654803391,1840,1840,1840,1840,0
|
|
20240419,180800,654803391,1840,1840,1840,1840,0
|
|
20240419,180700,654803391,1840,1840,1840,1840,0
|
|
20240419,180600,654803391,1840,1840,1840,1840,0
|
|
20240419,180500,654803391,1840,1840,1840,1840,0
|
|
20240419,180400,654803391,1840,1840,1840,1840,0
|
|
20240419,180300,654803391,1840,1840,1840,1840,0
|
|
20240419,180200,654803391,1840,1840,1840,1840,0
|
|
20240419,180100,654803391,1840,1840,1840,1840,0
|
|
20240419,180000,654803391,1840,1840,1840,1840,0
|
|
20240419,175900,654803391,1840,1840,1840,1840,0
|
|
20240419,175800,654803391,1840,1840,1840,1840,0
|
|
20240419,175700,654803391,1840,1840,1840,1840,0
|
|
20240419,175600,654803391,1840,1840,1840,1840,0
|
|
20240419,175500,654803391,1840,1840,1840,1840,0
|
|
20240419,175400,654803391,1840,1840,1840,1840,0
|
|
20240419,175300,654803391,1840,1840,1840,1840,0
|
|
20240419,175200,654803391,1840,1840,1840,1840,0
|
|
20240419,175100,654803391,1840,1840,1840,1840,0
|
|
20240419,175000,654803391,1840,1840,1840,1840,0
|
|
20240419,174900,654803391,1840,1840,1840,1840,0
|
|
20240419,174800,654803391,1840,1840,1840,1840,1510
|
|
20240419,174700,654803391,1840,1840,1840,1840,0
|
|
20240419,174600,654803391,1840,1840,1840,1840,0
|
|
20240419,174500,654803391,1840,1840,1840,1840,0
|
|
20240419,174400,654803391,1840,1840,1840,1840,0
|
|
20240419,174300,654803391,1840,1840,1840,1840,0
|
|
20240419,174200,654803391,1840,1840,1840,1840,0
|
|
20240419,174100,654803391,1840,1840,1840,1840,0
|
|
20240419,174000,654803391,1840,1840,1840,1840,0
|
|
20240419,173900,654803391,1840,1840,1840,1840,0
|
|
20240419,173800,654803391,1840,1840,1840,1840,0
|
|
20240419,173700,654803391,1840,1840,1840,1840,0
|
|
20240419,173600,654803391,1840,1840,1840,1840,0
|
|
20240419,173500,654803391,1840,1840,1840,1840,0
|
|
20240419,173400,654803391,1840,1840,1840,1840,0
|
|
20240419,173300,654803391,1840,1840,1840,1840,0
|
|
20240419,173200,654803391,1840,1840,1840,1840,0
|
|
20240419,173100,654803391,1840,1840,1840,1840,0
|
|
20240419,173000,654803391,1840,1840,1840,1840,0
|
|
20240419,172900,654803391,1840,1840,1840,1840,0
|
|
20240419,172800,654803391,1840,1840,1840,1840,0
|
|
20240419,172700,654803391,1840,1840,1840,1840,0
|
|
20240419,172600,654803391,1840,1840,1840,1840,0
|
|
20240419,172500,654803391,1840,1840,1840,1840,0
|
|
20240419,172400,654803391,1840,1840,1840,1840,0
|
|
20240419,172300,654803391,1840,1840,1840,1840,0
|
|
20240419,172200,654803391,1840,1840,1840,1840,0
|
|
20240419,172100,654803391,1840,1840,1840,1840,0
|
|
20240419,172000,654803391,1840,1840,1840,1840,0
|
|
20240419,171900,654803391,1840,1840,1840,1840,0
|
|
20240419,171800,654803391,1840,1840,1840,1840,1510
|
|
20240419,171700,654803391,1840,1840,1840,1840,0
|
|
20240419,171600,654803391,1840,1840,1840,1840,0
|
|
20240419,171500,654803391,1840,1840,1840,1840,0
|
|
20240419,171400,654803391,1840,1840,1840,1840,0
|
|
20240419,171300,654803391,1840,1840,1840,1840,0
|
|
20240419,171200,654803391,1840,1840,1840,1840,0
|
|
20240419,171100,654803391,1840,1840,1840,1840,0
|
|
20240419,171000,654803391,1840,1840,1840,1840,0
|
|
20240419,170900,654803391,1840,1840,1840,1840,0
|
|
20240419,170800,654803391,1840,1840,1840,1840,0
|
|
20240419,170700,654803391,1840,1840,1840,1840,0
|
|
20240419,170600,654803391,1840,1840,1840,1840,0
|
|
20240419,170500,654803391,1840,1840,1840,1840,0
|
|
20240419,170400,654803391,1840,1840,1840,1840,0
|
|
20240419,170300,654803391,1840,1840,1840,1840,0
|
|
20240419,170200,654803391,1840,1840,1840,1840,0
|
|
20240419,170100,654803391,1840,1840,1840,1840,0
|
|
20240419,170000,654803391,1840,1840,1840,1840,0
|
|
20240419,165900,654803391,1840,1840,1840,1840,0
|
|
20240419,165800,654803391,1840,1840,1840,1840,0
|
|
20240419,165700,654803391,1840,1840,1840,1840,0
|
|
20240419,165600,654803391,1840,1840,1840,1840,0
|
|
20240419,165500,654803391,1840,1840,1840,1840,0
|
|
20240419,165400,654803391,1840,1840,1840,1840,0
|
|
20240419,165300,654803391,1840,1840,1840,1840,0
|
|
20240419,165200,654803391,1840,1840,1840,1840,0
|
|
20240419,165100,654803391,1840,1840,1840,1840,0
|
|
20240419,165000,654803391,1840,1840,1840,1840,0
|
|
20240419,164900,654803391,1840,1840,1840,1840,0
|
|
20240419,164800,654803391,1840,1840,1840,1840,1510
|
|
20240419,164700,654803391,1840,1840,1840,1840,0
|
|
20240419,164600,654803391,1840,1840,1840,1840,0
|
|
20240419,164500,654803391,1840,1840,1840,1840,0
|
|
20240419,164400,654803391,1840,1840,1840,1840,0
|
|
20240419,164300,654803391,1840,1840,1840,1840,0
|
|
20240419,164200,654803391,1840,1840,1840,1840,0
|
|
20240419,164100,654803391,1840,1840,1840,1840,0
|
|
20240419,164000,654803391,1840,1840,1840,1840,0
|
|
20240419,163900,654803391,1840,1840,1840,1840,0
|
|
20240419,163800,654803391,1840,1840,1840,1840,0
|
|
20240419,163700,654803391,1840,1840,1840,1840,0
|
|
20240419,163600,654803391,1840,1840,1840,1840,0
|
|
20240419,163500,654803391,1840,1840,1840,1840,0
|
|
20240419,163400,654803391,1840,1840,1840,1840,0
|
|
20240419,163300,654803391,1840,1840,1840,1840,0
|
|
20240419,163200,654803391,1840,1840,1840,1840,0
|
|
20240419,163100,654803391,1840,1840,1840,1840,0
|
|
20240419,163000,654803391,1840,1840,1840,1840,0
|
|
20240419,162900,654803391,1840,1840,1840,1840,0
|
|
20240419,162800,654803391,1840,1840,1840,1840,0
|
|
20240419,162700,654803391,1840,1840,1840,1840,0
|
|
20240419,162600,654803391,1840,1840,1840,1840,0
|
|
20240419,162500,654803391,1840,1840,1840,1840,0
|
|
20240419,162400,654803391,1840,1840,1840,1840,0
|
|
20240419,162300,654803391,1840,1840,1840,1840,0
|
|
20240419,162200,654803391,1840,1840,1840,1840,0
|
|
20240419,162100,654803391,1840,1840,1840,1840,0
|
|
20240419,162000,654803391,1840,1840,1840,1840,0
|
|
20240419,161900,654803391,1840,1840,1840,1840,0
|
|
20240419,161800,654803391,1840,1840,1840,1840,1510
|
|
20240419,161700,654803391,1840,1840,1840,1840,0
|
|
20240419,161600,654803391,1840,1840,1840,1840,0
|
|
20240419,161500,654803391,1840,1840,1840,1840,0
|
|
20240419,161400,654803391,1840,1840,1840,1840,0
|
|
20240419,161300,654803391,1840,1840,1840,1840,0
|
|
20240419,161200,654803391,1840,1840,1840,1840,0
|
|
20240419,161100,654803391,1840,1840,1840,1840,0
|
|
20240419,161000,654803391,1840,1840,1840,1840,0
|
|
20240419,160900,654803391,1840,1840,1840,1840,0
|
|
20240419,160800,654803391,1840,1840,1840,1840,0
|
|
20240419,160700,654803391,1840,1840,1840,1840,0
|
|
20240419,160600,654803391,1840,1840,1840,1840,0
|
|
20240419,160500,654803391,1840,1840,1840,1840,0
|
|
20240419,160400,654803391,1840,1840,1840,1840,0
|
|
20240419,160300,654803391,1840,1840,1840,1840,0
|
|
20240419,160200,654803391,1840,1840,1840,1840,0
|
|
20240419,160100,654803391,1840,1840,1840,1840,0
|
|
20240419,160000,654803391,1840,1840,1840,1840,0
|
|
20240419,155900,654803391,1840,1840,1840,1840,0
|
|
20240419,155800,654803391,1840,1840,1840,1840,0
|
|
20240419,155700,654803391,1840,1840,1840,1840,0
|
|
20240419,155600,654803391,1840,1840,1840,1840,0
|
|
20240419,155500,654803391,1840,1840,1840,1840,0
|
|
20240419,155400,654803391,1840,1840,1840,1840,0
|
|
20240419,155300,654803391,1840,1840,1840,1840,0
|
|
20240419,155200,654803391,1840,1840,1840,1840,0
|
|
20240419,155100,654803391,1840,1840,1840,1840,0
|
|
20240419,155000,654803391,1840,1840,1840,1840,0
|
|
20240419,154900,654803391,1840,1840,1840,1840,0
|
|
20240419,154800,654803391,1840,1840,1840,1840,1510
|
|
20240419,154700,654803391,1840,1840,1840,1840,0
|
|
20240419,154600,654803391,1840,1840,1840,1840,0
|
|
20240419,154500,654803391,1840,1840,1840,1840,0
|
|
20240419,154400,654803391,1840,1840,1840,1840,0
|
|
20240419,154300,654803391,1840,1840,1840,1840,0
|
|
20240419,154200,654803391,1840,1840,1840,1840,0
|
|
20240419,154100,654803391,1840,1840,1840,1840,0
|
|
20240419,154000,654803391,1840,1840,1840,1840,0
|
|
20240419,153900,654803391,1840,1840,1840,1840,0
|
|
20240419,153800,654803391,1840,1840,1840,1840,0
|
|
20240419,153700,654803391,1840,1840,1840,1840,0
|
|
20240419,153600,654803391,1840,1840,1840,1840,0
|
|
20240419,153500,654803391,1840,1840,1840,1840,0
|
|
20240419,153400,654803391,1840,1840,1840,1840,0
|
|
20240419,153300,654803391,1840,1840,1840,1840,0
|
|
20240419,153200,654803391,1840,1840,1840,1840,0
|
|
20240419,153100,654803391,1840,1840,1840,1840,0
|
|
20240419,153000,654803391,1840,1840,1840,1840,1510
|
|
20240419,152900,652024991,1840,1840,1840,1840,0
|
|
20240419,152800,652024991,1840,1840,1840,1840,0
|
|
20240419,152700,652024991,1840,1840,1840,1840,0
|
|
20240419,152600,652024991,1840,1840,1840,1840,0
|
|
20240419,152500,652024991,1840,1840,1840,1840,0
|
|
20240419,152400,652024991,1840,1840,1840,1840,0
|
|
20240419,152300,652024991,1840,1840,1840,1840,0
|
|
20240419,152200,652024991,1840,1840,1840,1840,0
|
|
20240419,152100,652024991,1840,1840,1840,1840,0
|
|
20240419,152000,652024991,1840,1840,1840,1840,0
|
|
20240419,151900,652024991,1840,1836,1840,1836,6711
|
|
20240419,151800,639678522,1836,1836,1836,1836,167
|
|
20240419,151700,639371910,1839,1839,1839,1839,291
|
|
20240419,151600,638836761,1836,1836,1836,1836,509
|
|
20240419,151500,637902237,1835,1835,1835,1835,1908
|
|
20240419,151400,634401057,1835,1835,1835,1835,233
|
|
20240419,151300,633973502,1835,1835,1835,1835,0
|
|
20240419,151200,633973502,1835,1835,1835,1835,0
|
|
20240419,151100,633973502,1835,1835,1835,1835,0
|
|
20240419,151000,633973502,1835,1834,1835,1834,4877
|
|
20240419,150900,625027207,1834,1833,1834,1833,4258
|
|
20240419,150800,617218301,1833,1833,1833,1833,3
|
|
20240419,150700,617212802,1832,1832,1833,1832,5220
|
|
20240419,150600,607649752,1833,1833,1833,1833,51
|
|
20240419,150500,607556269,1833,1833,1833,1833,0
|
|
20240419,150400,607556269,1833,1833,1833,1833,0
|
|
20240419,150300,607556269,1833,1833,1833,1833,83
|
|
20240419,150200,607404130,1833,1833,1833,1833,189
|
|
20240419,150100,607057693,1833,1833,1833,1833,0
|
|
20240419,150000,607057693,1833,1833,1833,1833,10
|
|
20240419,145900,607039363,1834,1834,1834,1834,0
|
|
20240419,145800,607039363,1834,1834,1834,1834,0
|
|
20240419,145700,607039363,1834,1834,1834,1834,401
|
|
20240419,145600,606303929,1834,1834,1834,1834,0
|
|
20240419,145500,606303929,1834,1832,1834,1832,5039
|
|
20240419,145400,597068688,1832,1833,1833,1832,2049
|
|
20240419,145300,593314858,1833,1833,1833,1833,0
|
|
20240419,145200,593314858,1833,1833,1833,1833,1
|
|
20240419,145100,593313025,1833,1832,1833,1832,4989
|
|
20240419,145000,584170188,1831,1831,1831,1831,0
|
|
20240419,144900,584170188,1831,1831,1831,1831,0
|
|
20240419,144800,584170188,1831,1831,1831,1831,0
|
|
20240419,144700,584170188,1831,1831,1831,1831,0
|
|
20240419,144600,584170188,1831,1831,1831,1831,0
|
|
20240419,144500,584170188,1831,1831,1831,1831,1
|
|
20240419,144400,584168357,1831,1831,1831,1831,0
|
|
20240419,144300,584168357,1831,1831,1831,1831,0
|
|
20240419,144200,584168357,1831,1832,1832,1831,868
|
|
20240419,144100,582579031,1831,1831,1831,1831,0
|
|
20240419,144000,582579031,1831,1831,1831,1831,0
|
|
20240419,143900,582579031,1831,1831,1831,1831,1000
|
|
20240419,143800,580748031,1831,1831,1831,1831,49
|
|
20240419,143700,580658312,1831,1831,1831,1831,0
|
|
20240419,143600,580658312,1831,1832,1832,1831,860
|
|
20240419,143500,579082811,1832,1832,1832,1832,0
|
|
20240419,143400,579082811,1832,1832,1832,1832,0
|
|
20240419,143300,579082811,1832,1832,1832,1832,0
|
|
20240419,143200,579082811,1832,1832,1832,1832,547
|
|
20240419,143100,578080707,1833,1833,1833,1833,2
|
|
20240419,143000,578077041,1832,1832,1832,1832,5
|
|
20240419,142900,578067881,1832,1832,1832,1832,0
|
|
20240419,142800,578067881,1832,1832,1832,1832,0
|
|
20240419,142700,578067881,1832,1832,1832,1832,0
|
|
20240419,142600,578067881,1832,1832,1832,1832,0
|
|
20240419,142500,578067881,1832,1832,1832,1832,0
|
|
20240419,142400,578067881,1832,1832,1832,1832,0
|
|
20240419,142300,578067881,1832,1832,1832,1832,510
|
|
20240419,142200,577133561,1833,1833,1833,1833,0
|
|
20240419,142100,577133561,1833,1833,1833,1833,6
|
|
20240419,142000,577122563,1832,1833,1833,1832,84
|
|
20240419,141900,576968672,1833,1833,1833,1833,50
|
|
20240419,141800,576877022,1834,1834,1834,1834,0
|
|
20240419,141700,576877022,1834,1834,1834,1834,0
|
|
20240419,141600,576877022,1834,1834,1834,1834,0
|
|
20240419,141500,576877022,1834,1834,1834,1834,298
|
|
20240419,141400,576330490,1834,1834,1834,1834,300
|
|
20240419,141300,575780290,1832,1832,1832,1832,0
|
|
20240419,141200,575780290,1832,1832,1832,1832,0
|
|
20240419,141100,575780290,1832,1832,1832,1832,200
|
|
20240419,141000,575413890,1833,1833,1833,1833,253
|
|
20240419,140900,574950141,1833,1833,1833,1833,0
|
|
20240419,140800,574950141,1833,1834,1834,1833,823
|
|
20240419,140700,573440782,1834,1834,1834,1834,918
|
|
20240419,140600,571757170,1834,1834,1834,1834,1
|
|
20240419,140500,571755336,1833,1832,1833,1832,1000
|
|
20240419,140400,569922553,1832,1832,1832,1832,0
|
|
20240419,140300,569922553,1832,1832,1832,1832,132
|
|
20240419,140200,569680729,1831,1831,1831,1831,1500
|
|
20240419,140100,566934229,1829,1828,1829,1828,3499
|
|
20240419,140000,560535057,1827,1827,1827,1827,1000
|
|
20240419,135900,558708057,1828,1828,1828,1828,1
|
|
20240419,135800,558706229,1825,1827,1827,1825,1063
|
|
20240419,135700,556766144,1827,1827,1827,1827,0
|
|
20240419,135600,556766144,1827,1827,1827,1827,102
|
|
20240419,135500,556579790,1827,1827,1827,1827,0
|
|
20240419,135400,556579790,1827,1827,1827,1827,4
|
|
20240419,135300,556572482,1827,1827,1827,1827,14
|
|
20240419,135200,556546904,1827,1826,1827,1826,2
|
|
20240419,135100,556543251,1825,1825,1825,1825,2830
|
|
20240419,135000,551378501,1824,1824,1824,1824,0
|
|
20240419,134900,551378501,1824,1824,1824,1824,60
|
|
20240419,134800,551269061,1824,1824,1824,1824,0
|
|
20240419,134700,551269061,1824,1824,1824,1824,0
|
|
20240419,134600,551269061,1824,1824,1824,1824,0
|
|
20240419,134500,551269061,1824,1824,1824,1824,409
|
|
20240419,134400,550523045,1824,1821,1824,1821,2
|
|
20240419,134300,550519400,1820,1820,1820,1820,0
|
|
20240419,134200,550519400,1820,1820,1820,1820,0
|
|
20240419,134100,550519400,1820,1820,1820,1820,1
|
|
20240419,134000,550517580,1820,1820,1820,1820,0
|
|
20240419,133900,550517580,1820,1819,1820,1819,1050
|
|
20240419,133800,548606730,1819,1818,1819,1818,2834
|
|
20240419,133700,543454228,1818,1818,1818,1818,608
|
|
20240419,133600,542348884,1820,1823,1823,1820,1239
|
|
20240419,133500,540093578,1821,1821,1821,1821,115
|
|
20240419,133400,539884163,1821,1822,1822,1821,736
|
|
20240419,133300,538543319,1823,1823,1824,1823,275
|
|
20240419,133200,538041985,1824,1824,1824,1824,293
|
|
20240419,133100,537507553,1825,1826,1826,1825,335
|
|
20240419,133000,536895866,1829,1829,1829,1829,6
|
|
20240419,132900,536884892,1829,1829,1829,1829,0
|
|
20240419,132800,536884892,1829,1829,1829,1829,0
|
|
20240419,132700,536884892,1829,1829,1829,1829,0
|
|
20240419,132600,536884892,1829,1827,1829,1827,784
|
|
20240419,132500,535451068,1827,1827,1827,1827,0
|
|
20240419,132400,535451068,1827,1827,1827,1827,0
|
|
20240419,132300,535451068,1827,1827,1827,1827,0
|
|
20240419,132200,535451068,1827,1827,1827,1827,29
|
|
20240419,132100,535398085,1827,1827,1827,1827,0
|
|
20240419,132000,535398085,1827,1827,1827,1827,0
|
|
20240419,131900,535398085,1827,1827,1827,1827,0
|
|
20240419,131800,535398085,1827,1827,1827,1827,0
|
|
20240419,131700,535398085,1827,1827,1827,1827,1
|
|
20240419,131600,535396258,1831,1826,1831,1826,3
|
|
20240419,131500,535390775,1826,1826,1826,1826,0
|
|
20240419,131400,535390775,1826,1826,1826,1826,37
|
|
20240419,131300,535323213,1826,1826,1826,1826,0
|
|
20240419,131200,535323213,1826,1826,1826,1826,184
|
|
20240419,131100,534987229,1829,1829,1829,1829,36
|
|
20240419,131000,534921385,1831,1831,1831,1831,0
|
|
20240419,130900,534921385,1831,1831,1831,1831,0
|
|
20240419,130800,534921385,1831,1831,1831,1831,0
|
|
20240419,130700,534921385,1831,1827,1831,1827,5
|
|
20240419,130600,534912234,1827,1827,1827,1827,0
|
|
20240419,130500,534912234,1827,1827,1827,1827,4
|
|
20240419,130400,534904926,1826,1826,1826,1826,0
|
|
20240419,130300,534904926,1826,1826,1826,1826,0
|
|
20240419,130200,534904926,1826,1826,1826,1826,1
|
|
20240419,130100,534903100,1826,1826,1826,1826,7
|
|
20240419,130000,534890318,1826,1826,1826,1826,106
|
|
20240419,125900,534696762,1831,1831,1831,1831,1
|
|
20240419,125800,534694931,1827,1827,1827,1827,0
|
|
20240419,125700,534694931,1827,1827,1827,1827,0
|
|
20240419,125600,534694931,1827,1827,1827,1827,7
|
|
20240419,125500,534682142,1826,1826,1826,1826,0
|
|
20240419,125400,534682142,1826,1826,1826,1826,2
|
|
20240419,125300,534678490,1831,1831,1831,1831,0
|
|
20240419,125200,534678490,1831,1831,1831,1831,0
|
|
20240419,125100,534678490,1831,1831,1831,1831,0
|
|
20240419,125000,534678490,1831,1831,1831,1831,1
|
|
20240419,124900,534676659,1831,1831,1831,1831,0
|
|
20240419,124800,534676659,1831,1831,1831,1831,2
|
|
20240419,124700,534672997,1831,1831,1831,1831,30
|
|
20240419,124600,534618067,1831,1831,1831,1831,42
|
|
20240419,124500,534541165,1826,1832,1832,1826,36
|
|
20240419,124400,534475369,1832,1827,1832,1827,6
|
|
20240419,124300,534464402,1828,1829,1829,1828,1028
|
|
20240419,124200,532584213,1830,1830,1830,1830,4
|
|
20240419,124100,532576893,1832,1832,1832,1832,0
|
|
20240419,124000,532576893,1832,1826,1832,1826,106
|
|
20240419,123900,532382731,1832,1832,1832,1832,0
|
|
20240419,123800,532382731,1832,1832,1832,1832,200
|
|
20240419,123700,532016331,1835,1835,1835,1823,270
|
|
20240419,123600,531522345,1835,1835,1835,1835,3
|
|
20240419,123500,531516840,1835,1835,1835,1835,0
|
|
20240419,123400,531516840,1835,1835,1835,1835,0
|
|
20240419,123300,531516840,1835,1835,1835,1835,9
|
|
20240419,123200,531500325,1835,1832,1835,1830,3307
|
|
20240419,123100,525442490,1832,1832,1832,1825,107
|
|
20240419,123000,525247166,1832,1831,1832,1831,459
|
|
20240419,122900,524406719,1831,1828,1831,1827,502
|
|
20240419,122800,523488254,1828,1825,1828,1825,113
|
|
20240419,122700,523281903,1823,1823,1823,1823,169
|
|
20240419,122600,522973816,1824,1823,1825,1821,403
|
|
20240419,122500,522238531,1825,1825,1825,1825,200
|
|
20240419,122400,521873531,1825,1825,1825,1825,0
|
|
20240419,122300,521873531,1825,1825,1825,1825,0
|
|
20240419,122200,521873531,1825,1825,1825,1825,0
|
|
20240419,122100,521873531,1825,1825,1825,1825,0
|
|
20240419,122000,521873531,1825,1810,1825,1810,3001
|
|
20240419,121900,516441706,1808,1815,1815,1808,1247
|
|
20240419,121800,514180400,1816,1817,1817,1816,67
|
|
20240419,121700,514058690,1817,1817,1817,1817,3
|
|
20240419,121600,514053239,1817,1817,1817,1816,650
|
|
20240419,121500,512872190,1816,1817,1817,1816,41
|
|
20240419,121400,512797694,1817,1816,1817,1816,3053
|
|
20240419,121300,507250423,1817,1817,1817,1817,0
|
|
20240419,121200,507250423,1817,1816,1817,1816,833
|
|
20240419,121100,505737693,1815,1815,1815,1815,0
|
|
20240419,121000,505737693,1815,1811,1815,1808,11282
|
|
20240419,120900,485277639,1809,1809,1809,1809,0
|
|
20240419,120800,485277639,1809,1809,1809,1809,0
|
|
20240419,120700,485277639,1809,1809,1809,1809,0
|
|
20240419,120600,485277639,1809,1809,1809,1809,215
|
|
20240419,120500,484888704,1809,1809,1809,1809,1
|
|
20240419,120400,484886895,1809,1809,1809,1809,6
|
|
20240419,120300,484876041,1809,1811,1815,1800,30555
|
|
20240419,120200,429791035,1810,1810,1810,1810,15
|
|
20240419,120100,429763885,1814,1814,1814,1814,23
|
|
20240419,120000,429722163,1810,1810,1811,1810,7000
|
|
20240419,115900,417051163,1810,1819,1819,1810,10050
|
|
20240419,115800,398851187,1819,1819,1819,1819,0
|
|
20240419,115700,398851187,1819,1819,1819,1819,4
|
|
20240419,115600,398843911,1819,1819,1819,1819,0
|
|
20240419,115500,398843911,1819,1819,1819,1819,0
|
|
20240419,115400,398843911,1819,1819,1819,1819,0
|
|
20240419,115300,398843911,1819,1819,1819,1819,0
|
|
20240419,115200,398843911,1819,1819,1819,1819,0
|
|
20240419,115100,398843911,1819,1816,1819,1816,125
|
|
20240419,115000,398616611,1816,1820,1820,1811,37859
|
|
20240419,114900,329973128,1820,1820,1820,1820,10
|
|
20240419,114800,329954928,1819,1819,1819,1819,0
|
|
20240419,114700,329954928,1819,1819,1819,1819,21
|
|
20240419,114600,329916729,1823,1823,1823,1823,0
|
|
20240419,114500,329916729,1823,1823,1823,1823,200
|
|
20240419,114400,329552129,1829,1825,1829,1825,1000
|
|
20240419,114300,327725701,1825,1825,1825,1825,4
|
|
20240419,114200,327718401,1818,1818,1818,1818,0
|
|
20240419,114100,327718401,1818,1818,1818,1818,0
|
|
20240419,114000,327718401,1818,1824,1825,1818,1540
|
|
20240419,113900,324918363,1824,1824,1824,1824,5
|
|
20240419,113800,324909243,1824,1824,1824,1824,102
|
|
20240419,113700,324723195,1824,1824,1824,1824,1
|
|
20240419,113600,324721371,1819,1824,1824,1819,10
|
|
20240419,113500,324703171,1818,1818,1818,1818,0
|
|
20240419,113400,324703171,1818,1818,1818,1818,0
|
|
20240419,113300,324703171,1818,1818,1818,1818,35
|
|
20240419,113200,324639541,1818,1818,1818,1818,0
|
|
20240419,113100,324639541,1818,1818,1818,1818,1074
|
|
20240419,113000,322687009,1818,1818,1818,1817,1079
|
|
20240419,112900,320725487,1818,1818,1818,1818,1
|
|
20240419,112800,320723669,1818,1818,1818,1818,0
|
|
20240419,112700,320723669,1818,1818,1818,1818,738
|
|
20240419,112600,319381985,1818,1818,1818,1818,1877
|
|
20240419,112500,315969599,1825,1825,1825,1825,0
|
|
20240419,112400,315969599,1825,1825,1825,1825,0
|
|
20240419,112300,315969599,1825,1825,1825,1825,523
|
|
20240419,112200,315015124,1825,1824,1825,1824,1000
|
|
20240419,112100,313190624,1818,1818,1818,1818,1
|
|
20240419,112000,313188806,1819,1820,1825,1819,85
|
|
20240419,111900,313034155,1819,1817,1819,1817,780
|
|
20240419,111800,311616893,1817,1819,1819,1817,3025
|
|
20240419,111700,306118780,1819,1819,1819,1819,2828
|
|
20240419,111600,300974648,1820,1820,1820,1820,0
|
|
20240419,111500,300974648,1820,1820,1820,1820,50
|
|
20240419,111400,300883648,1830,1824,1830,1817,6429
|
|
20240419,111300,289183148,1824,1826,1826,1824,10522
|
|
20240419,111200,269980634,1832,1832,1832,1832,0
|
|
20240419,111100,269980634,1832,1832,1832,1832,2
|
|
20240419,111000,269976970,1826,1827,1827,1826,385
|
|
20240419,110900,269273850,1830,1830,1830,1830,0
|
|
20240419,110800,269273850,1830,1830,1830,1830,11270
|
|
20240419,110700,248649750,1830,1830,1830,1830,92
|
|
20240419,110600,248481390,1832,1832,1832,1832,0
|
|
20240419,110500,248481390,1832,1832,1832,1832,7
|
|
20240419,110400,248468566,1832,1830,1832,1830,2263
|
|
20240419,110300,244327274,1830,1832,1832,1830,6951
|
|
20240419,110200,231602850,1832,1835,1835,1832,9893
|
|
20240419,110100,213458147,1835,1836,1836,1835,31
|
|
20240419,110000,213401261,1835,1835,1835,1835,0
|
|
20240419,105900,213401261,1835,1835,1835,1835,0
|
|
20240419,105800,213401261,1835,1836,1836,1835,2440
|
|
20240419,105700,208921611,1837,1838,1838,1837,2770
|
|
20240419,105600,203832360,1838,1838,1838,1838,2200
|
|
20240419,105500,199788760,1839,1839,1839,1839,160
|
|
20240419,105400,199494520,1839,1839,1839,1839,1100
|
|
20240419,105300,197471620,1845,1845,1845,1845,5
|
|
20240419,105200,197462395,1839,1839,1839,1839,1
|
|
20240419,105100,197460556,1838,1838,1838,1838,0
|
|
20240419,105000,197460556,1838,1838,1838,1838,0
|
|
20240419,104900,197460556,1838,1838,1838,1837,3137
|
|
20240419,104800,191696587,1837,1837,1837,1837,1000
|
|
20240419,104700,189859587,1846,1846,1846,1846,16
|
|
20240419,104600,189830051,1836,1836,1836,1836,0
|
|
20240419,104500,189830051,1836,1836,1836,1836,0
|
|
20240419,104400,189830051,1836,1836,1836,1836,2397
|
|
20240419,104300,185429159,1836,1837,1837,1836,2000
|
|
20240419,104200,181757082,1837,1837,1837,1837,0
|
|
20240419,104100,181757082,1837,1837,1837,1837,505
|
|
20240419,104000,180829397,1837,1837,1837,1837,215
|
|
20240419,103900,180434442,1836,1836,1836,1836,0
|
|
20240419,103800,180434442,1836,1836,1836,1836,0
|
|
20240419,103700,180434442,1836,1837,1837,1836,350
|
|
20240419,103600,179791512,1836,1836,1836,1836,0
|
|
20240419,103500,179791512,1836,1836,1836,1836,0
|
|
20240419,103400,179791512,1836,1836,1836,1836,1000
|
|
20240419,103300,177955512,1836,1836,1836,1836,300
|
|
20240419,103200,177404712,1836,1836,1836,1836,1
|
|
20240419,103100,177402876,1835,1836,1836,1835,3778
|
|
20240419,103000,170466568,1838,1840,1840,1837,3309
|
|
20240419,102900,164382780,1840,1840,1840,1840,0
|
|
20240419,102800,164382780,1840,1840,1840,1840,0
|
|
20240419,102700,164382780,1840,1839,1840,1839,1367
|
|
20240419,102600,161868766,1840,1840,1840,1840,100
|
|
20240419,102500,161684766,1840,1840,1840,1840,2126
|
|
20240419,102400,157772926,1840,1840,1840,1840,500
|
|
20240419,102300,156852926,1840,1841,1841,1840,2375
|
|
20240419,102200,152481628,1841,1843,1843,1840,5405
|
|
20240419,102100,142530842,1848,1848,1848,1848,0
|
|
20240419,102000,142530842,1848,1848,1848,1848,40
|
|
20240419,101900,142456922,1848,1848,1848,1848,0
|
|
20240419,101800,142456922,1848,1848,1848,1848,3
|
|
20240419,101700,142451378,1849,1848,1849,1848,500
|
|
20240419,101600,141527333,1841,1841,1841,1841,0
|
|
20240419,101500,141527333,1841,1847,1847,1841,13023
|
|
20240419,101400,117530537,1848,1848,1848,1848,1
|
|
20240419,101300,117528689,1847,1847,1847,1847,0
|
|
20240419,101200,117528689,1847,1847,1847,1847,0
|
|
20240419,101100,117528689,1847,1847,1847,1847,0
|
|
20240419,101000,117528689,1847,1847,1847,1847,0
|
|
20240419,100900,117528689,1847,1847,1847,1847,395
|
|
20240419,100800,116799124,1848,1847,1848,1847,201
|
|
20240419,100700,116427876,1848,1848,1848,1848,49
|
|
20240419,100600,116337324,1848,1848,1848,1848,0
|
|
20240419,100500,116337324,1848,1848,1848,1848,461
|
|
20240419,100400,115485396,1849,1849,1849,1849,60
|
|
20240419,100300,115374456,1849,1849,1849,1849,0
|
|
20240419,100200,115374456,1849,1849,1849,1849,27
|
|
20240419,100100,115324533,1849,1849,1849,1849,15
|
|
20240419,100000,115296798,1849,1849,1849,1849,153
|
|
20240419,095900,115013901,1849,1849,1849,1849,71
|
|
20240419,095800,114882622,1849,1849,1849,1849,0
|
|
20240419,095700,114882622,1849,1849,1849,1849,30
|
|
20240419,095600,114827152,1848,1848,1848,1848,7427
|
|
20240419,095500,101102056,1848,1848,1848,1848,0
|
|
20240419,095400,101102056,1848,1848,1848,1848,90
|
|
20240419,095300,100935736,1848,1848,1848,1848,0
|
|
20240419,095200,100935736,1848,1848,1848,1848,0
|
|
20240419,095100,100935736,1848,1848,1848,1848,1
|
|
20240419,095000,100933888,1846,1847,1847,1846,479
|
|
20240419,094900,100049195,1847,1847,1847,1847,1
|
|
20240419,094800,100047348,1844,1844,1844,1844,0
|
|
20240419,094700,100047348,1844,1845,1845,1844,1076
|
|
20240419,094600,98063201,1846,1845,1846,1845,3793
|
|
20240419,094500,91065108,1847,1847,1847,1847,7
|
|
20240419,094400,91052179,1847,1847,1847,1847,1002
|
|
20240419,094300,89201485,1847,1847,1847,1847,5
|
|
20240419,094200,89192250,1847,1847,1847,1845,227
|
|
20240419,094100,88773423,1845,1849,1849,1845,12250
|
|
20240419,094000,66143333,1849,1849,1849,1849,1
|
|
20240419,093900,66141484,1852,1851,1852,1850,246
|
|
20240419,093800,65686130,1851,1851,1851,1851,2
|
|
20240419,093700,65682428,1851,1851,1851,1851,10
|
|
20240419,093600,65663918,1851,1851,1851,1851,46
|
|
20240419,093500,65578772,1851,1851,1851,1851,93
|
|
20240419,093400,65406629,1852,1852,1852,1852,0
|
|
20240419,093300,65406629,1852,1852,1852,1852,10
|
|
20240419,093200,65388109,1853,1853,1853,1853,0
|
|
20240419,093100,65388109,1853,1853,1853,1853,2030
|
|
20240419,093000,61626519,1853,1853,1853,1853,501
|
|
20240419,092900,60698166,1848,1853,1853,1848,14709
|
|
20240419,092800,33468662,1855,1854,1855,1854,721
|
|
20240419,092700,32131828,1855,1855,1855,1855,0
|
|
20240419,092600,32131828,1855,1855,1855,1855,15
|
|
20240419,092500,32104003,1855,1855,1855,1855,423
|
|
20240419,092400,31319338,1855,1855,1855,1855,7
|
|
20240419,092300,31306353,1854,1855,1858,1854,1277
|
|
20240419,092200,28938461,1858,1859,1863,1854,2552
|
|
20240419,092100,24202544,1864,1864,1864,1864,10
|
|
20240419,092000,24183904,1865,1865,1865,1865,0
|
|
20240419,091900,24183904,1865,1865,1865,1865,0
|
|
20240419,091800,24183904,1865,1865,1865,1865,5
|
|
20240419,091700,24174579,1869,1869,1869,1869,0
|
|
20240419,091600,24174579,1869,1869,1869,1869,53
|
|
20240419,091500,24075522,1860,1861,1861,1860,654
|
|
20240419,091400,22859081,1870,1861,1870,1860,2806
|
|
20240419,091300,17637709,1861,1861,1861,1861,0
|
|
20240419,091200,17637709,1861,1861,1861,1861,1005
|
|
20240419,091100,15767404,1861,1861,1861,1861,0
|
|
20240419,091000,15767404,1861,1861,1861,1861,45
|
|
20240419,090900,15683659,1861,1868,1868,1861,1636
|
|
20240419,090800,12639056,1868,1868,1868,1868,1
|
|
20240419,090700,12637188,1861,1869,1869,1861,1454
|
|
20240419,090600,9930231,1870,1869,1877,1865,1133
|
|
20240419,090500,7810688,1870,1870,1870,1869,11
|
|
20240419,090400,7790119,1861,1862,1862,1861,1267
|
|
20240419,090300,5432191,1862,1862,1862,1862,0
|
|
20240419,090200,5432191,1862,1863,1863,1862,968
|
|
20240419,090100,3629208,1864,1864,1864,1864,0
|
|
20240419,090000,3629208,1864,1864,1864,1864,1947
|