601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185800,320398503,1670,1670,1670,1670,1466
|
|
20240405,185700,320398503,1670,1670,1670,1670,0
|
|
20240405,185600,320398503,1670,1670,1670,1670,0
|
|
20240405,185500,320398503,1670,1670,1670,1670,0
|
|
20240405,185400,320398503,1670,1670,1670,1670,0
|
|
20240405,185300,320398503,1670,1670,1670,1670,0
|
|
20240405,185200,320398503,1670,1670,1670,1670,0
|
|
20240405,185100,320398503,1670,1670,1670,1670,0
|
|
20240405,185000,320398503,1670,1670,1670,1670,0
|
|
20240405,184900,320398503,1670,1670,1670,1670,0
|
|
20240405,184800,320398503,1670,1670,1670,1670,0
|
|
20240405,184700,320398503,1670,1670,1670,1670,0
|
|
20240405,184600,320398503,1670,1670,1670,1670,0
|
|
20240405,184500,320398503,1670,1670,1670,1670,0
|
|
20240405,184400,320398503,1670,1670,1670,1670,0
|
|
20240405,184300,320398503,1670,1670,1670,1670,0
|
|
20240405,184200,320398503,1670,1670,1670,1670,0
|
|
20240405,184100,320398503,1670,1670,1670,1670,0
|
|
20240405,184000,320398503,1670,1670,1670,1670,0
|
|
20240405,183900,320398503,1670,1670,1670,1670,0
|
|
20240405,183800,320398503,1670,1670,1670,1670,0
|
|
20240405,183700,320398503,1670,1670,1670,1670,0
|
|
20240405,183600,320398503,1670,1670,1670,1670,0
|
|
20240405,183500,320398503,1670,1670,1670,1670,0
|
|
20240405,183400,320398503,1670,1670,1670,1670,0
|
|
20240405,183300,320398503,1670,1670,1670,1670,0
|
|
20240405,183200,320398503,1670,1670,1670,1670,0
|
|
20240405,183100,320398503,1670,1670,1670,1670,0
|
|
20240405,183000,320398503,1670,1670,1670,1670,0
|
|
20240405,182900,320398503,1670,1670,1670,1670,0
|
|
20240405,182800,320398503,1670,1670,1670,1670,1466
|
|
20240405,182700,320398503,1670,1670,1670,1670,0
|
|
20240405,182600,320398503,1670,1670,1670,1670,0
|
|
20240405,182500,320398503,1670,1670,1670,1670,0
|
|
20240405,182400,320398503,1670,1670,1670,1670,0
|
|
20240405,182300,320398503,1670,1670,1670,1670,0
|
|
20240405,182200,320398503,1670,1670,1670,1670,0
|
|
20240405,182100,320398503,1670,1670,1670,1670,0
|
|
20240405,182000,320398503,1670,1670,1670,1670,0
|
|
20240405,181900,320398503,1670,1670,1670,1670,0
|
|
20240405,181800,320398503,1670,1670,1670,1670,0
|
|
20240405,181700,320398503,1670,1670,1670,1670,0
|
|
20240405,181600,320398503,1670,1670,1670,1670,0
|
|
20240405,181500,320398503,1670,1670,1670,1670,0
|
|
20240405,181400,320398503,1670,1670,1670,1670,0
|
|
20240405,181300,320398503,1670,1670,1670,1670,0
|
|
20240405,181200,320398503,1670,1670,1670,1670,0
|
|
20240405,181100,320398503,1670,1670,1670,1670,0
|
|
20240405,181000,320398503,1670,1670,1670,1670,0
|
|
20240405,180900,320398503,1670,1670,1670,1670,0
|
|
20240405,180800,320398503,1670,1670,1670,1670,0
|
|
20240405,180700,320398503,1670,1670,1670,1670,0
|
|
20240405,180600,320398503,1670,1670,1670,1670,0
|
|
20240405,180500,320398503,1670,1670,1670,1670,0
|
|
20240405,180400,320398503,1670,1670,1670,1670,0
|
|
20240405,180300,320398503,1670,1670,1670,1670,0
|
|
20240405,180200,320398503,1670,1670,1670,1670,0
|
|
20240405,180100,320398503,1670,1670,1670,1670,0
|
|
20240405,180000,320398503,1670,1670,1670,1670,0
|
|
20240405,175900,320398503,1670,1670,1670,1670,0
|
|
20240405,175800,320398503,1670,1670,1670,1670,1466
|
|
20240405,175700,320398503,1670,1670,1670,1670,0
|
|
20240405,175600,320398503,1670,1670,1670,1670,0
|
|
20240405,175500,320398503,1670,1670,1670,1670,0
|
|
20240405,175400,320398503,1670,1670,1670,1670,0
|
|
20240405,175300,320398503,1670,1670,1670,1670,0
|
|
20240405,175200,320398503,1670,1670,1670,1670,0
|
|
20240405,175100,320398503,1670,1670,1670,1670,0
|
|
20240405,175000,320398503,1670,1670,1670,1670,0
|
|
20240405,174900,320398503,1670,1670,1670,1670,0
|
|
20240405,174800,320398503,1670,1670,1670,1670,0
|
|
20240405,174700,320398503,1670,1670,1670,1670,0
|
|
20240405,174600,320398503,1670,1670,1670,1670,0
|
|
20240405,174500,320398503,1670,1670,1670,1670,0
|
|
20240405,174400,320398503,1670,1670,1670,1670,0
|
|
20240405,174300,320398503,1670,1670,1670,1670,0
|
|
20240405,174200,320398503,1670,1670,1670,1670,0
|
|
20240405,174100,320398503,1670,1670,1670,1670,0
|
|
20240405,174000,320398503,1670,1670,1670,1670,0
|
|
20240405,173900,320398503,1670,1670,1670,1670,0
|
|
20240405,173800,320398503,1670,1670,1670,1670,0
|
|
20240405,173700,320398503,1670,1670,1670,1670,0
|
|
20240405,173600,320398503,1670,1670,1670,1670,0
|
|
20240405,173500,320398503,1670,1670,1670,1670,0
|
|
20240405,173400,320398503,1670,1670,1670,1670,0
|
|
20240405,173300,320398503,1670,1670,1670,1670,0
|
|
20240405,173200,320398503,1670,1670,1670,1670,0
|
|
20240405,173100,320398503,1670,1670,1670,1670,0
|
|
20240405,173000,320398503,1670,1670,1670,1670,0
|
|
20240405,172900,320398503,1670,1670,1670,1670,0
|
|
20240405,172800,320398503,1670,1670,1670,1670,1466
|
|
20240405,172700,320398503,1670,1670,1670,1670,0
|
|
20240405,172600,320398503,1670,1670,1670,1670,0
|
|
20240405,172500,320398503,1670,1670,1670,1670,0
|
|
20240405,172400,320398503,1670,1670,1670,1670,0
|
|
20240405,172300,320398503,1670,1670,1670,1670,0
|
|
20240405,172200,320398503,1670,1670,1670,1670,0
|
|
20240405,172100,320398503,1670,1670,1670,1670,0
|
|
20240405,172000,320398503,1670,1670,1670,1670,0
|
|
20240405,171900,320398503,1670,1670,1670,1670,0
|
|
20240405,171800,320398503,1670,1670,1670,1670,0
|
|
20240405,171700,320398503,1670,1670,1670,1670,0
|
|
20240405,171600,320398503,1670,1670,1670,1670,0
|
|
20240405,171500,320398503,1670,1670,1670,1670,0
|
|
20240405,171400,320398503,1670,1670,1670,1670,0
|
|
20240405,171300,320398503,1670,1670,1670,1670,0
|
|
20240405,171200,320398503,1670,1670,1670,1670,0
|
|
20240405,171100,320398503,1670,1670,1670,1670,0
|
|
20240405,171000,320398503,1670,1670,1670,1670,0
|
|
20240405,170900,320398503,1670,1670,1670,1670,0
|
|
20240405,170800,320398503,1670,1670,1670,1670,0
|
|
20240405,170700,320398503,1670,1670,1670,1670,0
|
|
20240405,170600,320398503,1670,1670,1670,1670,0
|
|
20240405,170500,320398503,1670,1670,1670,1670,0
|
|
20240405,170400,320398503,1670,1670,1670,1670,0
|
|
20240405,170300,320398503,1670,1670,1670,1670,0
|
|
20240405,170200,320398503,1670,1670,1670,1670,0
|
|
20240405,170100,320398503,1670,1670,1670,1670,0
|
|
20240405,170000,320398503,1670,1670,1670,1670,0
|
|
20240405,165900,320398503,1670,1670,1670,1670,0
|
|
20240405,165800,320398503,1670,1670,1670,1670,1466
|
|
20240405,165700,320398503,1670,1670,1670,1670,0
|
|
20240405,165600,320398503,1670,1670,1670,1670,0
|
|
20240405,165500,320398503,1670,1670,1670,1670,0
|
|
20240405,165400,320398503,1670,1670,1670,1670,0
|
|
20240405,165300,320398503,1670,1670,1670,1670,0
|
|
20240405,165200,320398503,1670,1670,1670,1670,0
|
|
20240405,165100,320398503,1670,1670,1670,1670,0
|
|
20240405,165000,320398503,1670,1670,1670,1670,0
|
|
20240405,164900,320398503,1670,1670,1670,1670,0
|
|
20240405,164800,320398503,1670,1670,1670,1670,0
|
|
20240405,164700,320398503,1670,1670,1670,1670,0
|
|
20240405,164600,320398503,1670,1670,1670,1670,0
|
|
20240405,164500,320398503,1670,1670,1670,1670,0
|
|
20240405,164400,320398503,1670,1670,1670,1670,0
|
|
20240405,164300,320398503,1670,1670,1670,1670,0
|
|
20240405,164200,320398503,1670,1670,1670,1670,0
|
|
20240405,164100,320398503,1670,1670,1670,1670,0
|
|
20240405,164000,320398503,1670,1670,1670,1670,0
|
|
20240405,163900,320398503,1670,1670,1670,1670,0
|
|
20240405,163800,320398503,1670,1670,1670,1670,0
|
|
20240405,163700,320398503,1670,1670,1670,1670,0
|
|
20240405,163600,320398503,1670,1670,1670,1670,0
|
|
20240405,163500,320398503,1670,1670,1670,1670,0
|
|
20240405,163400,320398503,1670,1670,1670,1670,0
|
|
20240405,163300,320398503,1670,1670,1670,1670,0
|
|
20240405,163200,320398503,1670,1670,1670,1670,0
|
|
20240405,163100,320398503,1670,1670,1670,1670,0
|
|
20240405,163000,320398503,1670,1670,1670,1670,0
|
|
20240405,162900,320398503,1670,1670,1670,1670,0
|
|
20240405,162800,320398503,1670,1670,1670,1670,1466
|
|
20240405,162700,320398503,1670,1670,1670,1670,0
|
|
20240405,162600,320398503,1670,1670,1670,1670,0
|
|
20240405,162500,320398503,1670,1670,1670,1670,0
|
|
20240405,162400,320398503,1670,1670,1670,1670,0
|
|
20240405,162300,320398503,1670,1670,1670,1670,0
|
|
20240405,162200,320398503,1670,1670,1670,1670,0
|
|
20240405,162100,320398503,1670,1670,1670,1670,0
|
|
20240405,162000,320398503,1670,1670,1670,1670,0
|
|
20240405,161900,320398503,1670,1670,1670,1670,0
|
|
20240405,161800,320398503,1670,1670,1670,1670,0
|
|
20240405,161700,320398503,1670,1670,1670,1670,0
|
|
20240405,161600,320398503,1670,1670,1670,1670,0
|
|
20240405,161500,320398503,1670,1670,1670,1670,0
|
|
20240405,161400,320398503,1670,1670,1670,1670,0
|
|
20240405,161300,320398503,1670,1670,1670,1670,0
|
|
20240405,161200,320398503,1670,1670,1670,1670,0
|
|
20240405,161100,320398503,1670,1670,1670,1670,0
|
|
20240405,161000,320398503,1670,1670,1670,1670,0
|
|
20240405,160900,320398503,1670,1670,1670,1670,0
|
|
20240405,160800,320398503,1670,1670,1670,1670,0
|
|
20240405,160700,320398503,1670,1670,1670,1670,0
|
|
20240405,160600,320398503,1670,1670,1670,1670,0
|
|
20240405,160500,320398503,1670,1670,1670,1670,0
|
|
20240405,160400,320398503,1670,1670,1670,1670,0
|
|
20240405,160300,320398503,1670,1670,1670,1670,0
|
|
20240405,160200,320398503,1670,1670,1670,1670,0
|
|
20240405,160100,320398503,1670,1670,1670,1670,0
|
|
20240405,160000,320398503,1670,1670,1670,1670,0
|
|
20240405,155900,320398503,1670,1670,1670,1670,0
|
|
20240405,155800,320398503,1670,1670,1670,1670,1466
|
|
20240405,155700,320398503,1670,1670,1670,1670,0
|
|
20240405,155600,320398503,1670,1670,1670,1670,0
|
|
20240405,155500,320398503,1670,1670,1670,1670,0
|
|
20240405,155400,320398503,1670,1670,1670,1670,0
|
|
20240405,155300,320398503,1670,1670,1670,1670,0
|
|
20240405,155200,320398503,1670,1670,1670,1670,0
|
|
20240405,155100,320398503,1670,1670,1670,1670,0
|
|
20240405,155000,320398503,1670,1670,1670,1670,0
|
|
20240405,154900,320398503,1670,1670,1670,1670,0
|
|
20240405,154800,320398503,1670,1670,1670,1670,0
|
|
20240405,154700,320398503,1670,1670,1670,1670,0
|
|
20240405,154600,320398503,1670,1670,1670,1670,0
|
|
20240405,154500,320398503,1670,1670,1670,1670,0
|
|
20240405,154400,320398503,1670,1670,1670,1670,0
|
|
20240405,154300,320398503,1670,1670,1670,1670,0
|
|
20240405,154200,320398503,1670,1670,1670,1670,0
|
|
20240405,154100,320398503,1670,1670,1670,1670,0
|
|
20240405,154000,320398503,1670,1670,1670,1670,0
|
|
20240405,153900,320398503,1670,1670,1670,1670,0
|
|
20240405,153800,320398503,1670,1670,1670,1670,0
|
|
20240405,153700,320398503,1670,1670,1670,1670,0
|
|
20240405,153600,320398503,1670,1670,1670,1670,0
|
|
20240405,153500,320398503,1670,1670,1670,1670,0
|
|
20240405,153400,320398503,1670,1670,1670,1670,0
|
|
20240405,153300,320398503,1670,1670,1670,1670,0
|
|
20240405,153200,320398503,1670,1670,1670,1670,0
|
|
20240405,153100,320398503,1670,1670,1670,1670,0
|
|
20240405,153000,320398503,1670,1670,1670,1670,1466
|
|
20240405,152900,317950283,1670,1670,1670,1670,0
|
|
20240405,152800,317950283,1670,1670,1670,1670,0
|
|
20240405,152700,317950283,1670,1670,1670,1670,0
|
|
20240405,152600,317950283,1670,1670,1670,1670,0
|
|
20240405,152500,317950283,1670,1670,1670,1670,0
|
|
20240405,152400,317950283,1670,1670,1670,1670,0
|
|
20240405,152300,317950283,1670,1670,1670,1670,0
|
|
20240405,152200,317950283,1670,1670,1670,1670,0
|
|
20240405,152100,317950283,1670,1670,1670,1670,0
|
|
20240405,152000,317950283,1670,1670,1670,1670,0
|
|
20240405,151900,317950283,1670,1668,1670,1668,2082
|
|
20240405,151800,314473363,1670,1668,1670,1668,521
|
|
20240405,151700,313604333,1669,1669,1669,1669,19
|
|
20240405,151600,313572622,1670,1670,1670,1670,22
|
|
20240405,151500,313535882,1671,1670,1671,1670,2
|
|
20240405,151400,313532541,1670,1669,1670,1669,112
|
|
20240405,151300,313345562,1669,1667,1669,1667,353
|
|
20240405,151200,312756911,1667,1667,1667,1667,172
|
|
20240405,151100,312470187,1669,1666,1669,1666,751
|
|
20240405,151000,311219018,1669,1669,1669,1669,0
|
|
20240405,150900,311219018,1669,1669,1669,1669,0
|
|
20240405,150800,311219018,1669,1669,1669,1669,8
|
|
20240405,150700,311205666,1670,1670,1670,1670,0
|
|
20240405,150600,311205666,1670,1670,1670,1670,0
|
|
20240405,150500,311205666,1670,1670,1670,1670,0
|
|
20240405,150400,311205666,1670,1666,1670,1666,632
|
|
20240405,150300,310152750,1666,1666,1666,1666,3978
|
|
20240405,150200,303525402,1666,1666,1666,1666,2212
|
|
20240405,150100,299840210,1666,1667,1667,1666,144
|
|
20240405,150000,299600269,1667,1667,1667,1667,0
|
|
20240405,145900,299600269,1667,1667,1667,1667,1
|
|
20240405,145800,299598602,1670,1666,1670,1666,33
|
|
20240405,145700,299543620,1667,1667,1667,1667,106
|
|
20240405,145600,299366918,1667,1667,1667,1667,6
|
|
20240405,145500,299356916,1672,1672,1672,1672,0
|
|
20240405,145400,299356916,1672,1672,1672,1672,0
|
|
20240405,145300,299356916,1672,1672,1672,1672,0
|
|
20240405,145200,299356916,1672,1672,1672,1672,0
|
|
20240405,145100,299356916,1672,1672,1672,1672,0
|
|
20240405,145000,299356916,1672,1672,1672,1672,0
|
|
20240405,144900,299356916,1672,1672,1672,1672,0
|
|
20240405,144800,299356916,1672,1672,1672,1672,0
|
|
20240405,144700,299356916,1672,1666,1672,1666,238
|
|
20240405,144600,298959682,1666,1666,1666,1666,5
|
|
20240405,144500,298951352,1668,1668,1668,1668,61
|
|
20240405,144400,298849604,1672,1672,1672,1672,0
|
|
20240405,144300,298849604,1672,1672,1672,1672,0
|
|
20240405,144200,298849604,1672,1672,1672,1672,106
|
|
20240405,144100,298672372,1672,1672,1672,1672,0
|
|
20240405,144000,298672372,1672,1668,1672,1668,111
|
|
20240405,143900,298486820,1668,1669,1669,1668,1127
|
|
20240405,143800,296606884,1673,1673,1673,1673,0
|
|
20240405,143700,296606884,1673,1673,1673,1673,0
|
|
20240405,143600,296606884,1673,1668,1673,1668,145
|
|
20240405,143500,296365019,1668,1668,1668,1668,0
|
|
20240405,143400,296365019,1668,1668,1668,1668,0
|
|
20240405,143300,296365019,1668,1668,1668,1668,0
|
|
20240405,143200,296365019,1668,1669,1669,1668,749
|
|
20240405,143100,295115587,1673,1673,1673,1673,700
|
|
20240405,143000,293944487,1674,1674,1674,1674,0
|
|
20240405,142900,293944487,1674,1674,1674,1674,0
|
|
20240405,142800,293944487,1674,1670,1674,1670,5000
|
|
20240405,142700,285583586,1670,1670,1670,1670,114
|
|
20240405,142600,285393206,1670,1670,1670,1670,0
|
|
20240405,142500,285393206,1670,1670,1670,1670,0
|
|
20240405,142400,285393206,1670,1670,1670,1670,0
|
|
20240405,142300,285393206,1670,1670,1670,1670,117
|
|
20240405,142200,285197816,1670,1670,1670,1670,185
|
|
20240405,142100,284888866,1670,1670,1670,1670,2815
|
|
20240405,142000,280187816,1670,1670,1670,1670,0
|
|
20240405,141900,280187816,1670,1666,1670,1665,12048
|
|
20240405,141800,260080871,1666,1669,1669,1666,1367
|
|
20240405,141700,257803359,1670,1670,1670,1670,0
|
|
20240405,141600,257803359,1670,1670,1670,1670,0
|
|
20240405,141500,257803359,1670,1670,1670,1670,0
|
|
20240405,141400,257803359,1670,1670,1670,1670,100
|
|
20240405,141300,257636359,1670,1670,1670,1670,100
|
|
20240405,141200,257469359,1670,1670,1670,1670,106
|
|
20240405,141100,257292339,1670,1666,1670,1666,657
|
|
20240405,141000,256197161,1666,1666,1666,1666,490
|
|
20240405,140900,255380821,1666,1666,1666,1666,10
|
|
20240405,140800,255364161,1666,1666,1666,1666,142
|
|
20240405,140700,255127589,1666,1666,1666,1666,113
|
|
20240405,140600,254939331,1666,1666,1666,1666,909
|
|
20240405,140500,253424937,1666,1666,1666,1666,0
|
|
20240405,140400,253424937,1666,1666,1666,1666,0
|
|
20240405,140300,253424937,1666,1666,1666,1666,0
|
|
20240405,140200,253424937,1666,1666,1666,1666,0
|
|
20240405,140100,253424937,1666,1666,1666,1666,0
|
|
20240405,140000,253424937,1666,1666,1666,1666,0
|
|
20240405,135900,253424937,1666,1666,1666,1666,0
|
|
20240405,135800,253424937,1666,1666,1666,1666,0
|
|
20240405,135700,253424937,1666,1666,1666,1666,180
|
|
20240405,135600,253125057,1666,1666,1666,1666,110
|
|
20240405,135500,252941797,1666,1666,1666,1666,5
|
|
20240405,135400,252933467,1666,1666,1666,1666,0
|
|
20240405,135300,252933467,1666,1666,1666,1666,30
|
|
20240405,135200,252883487,1666,1666,1666,1666,8
|
|
20240405,135100,252870159,1666,1666,1666,1666,0
|
|
20240405,135000,252870159,1666,1666,1666,1666,0
|
|
20240405,134900,252870159,1666,1665,1666,1665,2001
|
|
20240405,134800,249538493,1663,1663,1663,1663,55
|
|
20240405,134700,249447028,1663,1663,1663,1663,0
|
|
20240405,134600,249447028,1663,1664,1664,1663,6131
|
|
20240405,134500,239249254,1664,1666,1666,1664,5771
|
|
20240405,134400,229643729,1667,1667,1667,1667,280
|
|
20240405,134300,229176969,1666,1668,1668,1666,3146
|
|
20240405,134200,223935623,1671,1669,1671,1667,2637
|
|
20240405,134100,219537741,1672,1672,1672,1672,0
|
|
20240405,134000,219537741,1672,1672,1672,1672,501
|
|
20240405,133900,218700069,1672,1668,1672,1668,963
|
|
20240405,133800,217093781,1667,1667,1667,1667,71
|
|
20240405,133700,216975424,1666,1666,1666,1666,0
|
|
20240405,133600,216975424,1666,1668,1668,1666,6073
|
|
20240405,133500,206852884,1668,1668,1668,1668,29
|
|
20240405,133400,206804512,1668,1668,1668,1668,447
|
|
20240405,133300,206058916,1668,1668,1668,1668,0
|
|
20240405,133200,206058916,1668,1668,1668,1668,462
|
|
20240405,133100,205288300,1668,1670,1670,1668,5674
|
|
20240405,133000,195818598,1673,1673,1673,1673,0
|
|
20240405,132900,195818598,1673,1673,1673,1673,0
|
|
20240405,132800,195818598,1673,1673,1673,1673,0
|
|
20240405,132700,195818598,1673,1672,1673,1672,106
|
|
20240405,132600,195641350,1669,1669,1669,1669,0
|
|
20240405,132500,195641350,1669,1670,1670,1669,3
|
|
20240405,132400,195636342,1670,1670,1670,1670,71
|
|
20240405,132300,195517772,1672,1672,1672,1672,0
|
|
20240405,132200,195517772,1672,1672,1672,1672,401
|
|
20240405,132100,194847300,1673,1673,1673,1673,0
|
|
20240405,132000,194847300,1673,1673,1673,1673,0
|
|
20240405,131900,194847300,1673,1673,1673,1673,100
|
|
20240405,131800,194680000,1673,1673,1673,1673,1
|
|
20240405,131700,194678327,1670,1670,1670,1670,1566
|
|
20240405,131600,192063107,1670,1670,1670,1670,250
|
|
20240405,131500,191645607,1670,1670,1670,1670,0
|
|
20240405,131400,191645607,1670,1670,1670,1670,1050
|
|
20240405,131300,189892107,1674,1674,1674,1674,0
|
|
20240405,131200,189892107,1674,1674,1674,1674,106
|
|
20240405,131100,189714663,1674,1674,1674,1674,0
|
|
20240405,131000,189714663,1674,1674,1674,1674,0
|
|
20240405,130900,189714663,1674,1674,1674,1674,1
|
|
20240405,130800,189712989,1674,1674,1674,1674,1
|
|
20240405,130700,189711315,1674,1671,1674,1671,31
|
|
20240405,130600,189659511,1671,1671,1671,1671,228
|
|
20240405,130500,189278523,1671,1671,1674,1671,247
|
|
20240405,130400,188865693,1674,1674,1674,1674,0
|
|
20240405,130300,188865693,1674,1674,1674,1674,0
|
|
20240405,130200,188865693,1674,1671,1674,1671,666
|
|
20240405,130100,187752804,1671,1671,1671,1671,16
|
|
20240405,130000,187726068,1670,1670,1670,1670,0
|
|
20240405,125900,187726068,1670,1670,1670,1670,0
|
|
20240405,125800,187726068,1670,1670,1670,1670,800
|
|
20240405,125700,186390068,1671,1671,1671,1671,214
|
|
20240405,125600,186032474,1671,1671,1671,1671,10
|
|
20240405,125500,186015764,1671,1671,1671,1671,1
|
|
20240405,125400,186014093,1671,1671,1671,1671,4
|
|
20240405,125300,186007409,1672,1672,1672,1671,257
|
|
20240405,125200,185577861,1674,1674,1674,1674,0
|
|
20240405,125100,185577861,1674,1674,1674,1674,9
|
|
20240405,125000,185562795,1674,1674,1674,1674,1
|
|
20240405,124900,185561121,1670,1671,1671,1670,2000
|
|
20240405,124800,182221111,1670,1670,1670,1670,5798
|
|
20240405,124700,172538451,1670,1671,1671,1670,2875
|
|
20240405,124600,167737043,1671,1674,1674,1671,1324
|
|
20240405,124500,165523420,1675,1675,1675,1675,52
|
|
20240405,124400,165436320,1676,1676,1676,1676,1
|
|
20240405,124300,165434644,1677,1677,1677,1677,4
|
|
20240405,124200,165427936,1677,1677,1677,1677,128
|
|
20240405,124100,165213280,1675,1675,1675,1675,0
|
|
20240405,124000,165213280,1675,1675,1675,1675,100
|
|
20240405,123900,165045780,1676,1676,1676,1676,0
|
|
20240405,123800,165045780,1676,1676,1676,1676,39
|
|
20240405,123700,164980416,1676,1676,1676,1676,0
|
|
20240405,123600,164980416,1676,1676,1676,1676,610
|
|
20240405,123500,163958056,1677,1677,1677,1677,1
|
|
20240405,123400,163956379,1677,1677,1677,1677,2
|
|
20240405,123300,163953025,1677,1677,1677,1677,8
|
|
20240405,123200,163939609,1678,1678,1678,1678,0
|
|
20240405,123100,163939609,1678,1678,1678,1678,1
|
|
20240405,123000,163937931,1679,1679,1679,1679,1
|
|
20240405,122900,163936252,1679,1679,1679,1679,57
|
|
20240405,122800,163840549,1679,1679,1679,1679,0
|
|
20240405,122700,163840549,1679,1676,1679,1676,115
|
|
20240405,122600,163647518,1676,1676,1676,1676,9
|
|
20240405,122500,163632434,1676,1676,1676,1676,0
|
|
20240405,122400,163632434,1676,1676,1676,1676,100
|
|
20240405,122300,163464834,1676,1676,1676,1676,0
|
|
20240405,122200,163464834,1676,1676,1676,1676,51
|
|
20240405,122100,163379358,1676,1676,1676,1676,40
|
|
20240405,122000,163312318,1676,1676,1676,1676,50
|
|
20240405,121900,163228518,1675,1675,1675,1675,0
|
|
20240405,121800,163228518,1675,1675,1675,1675,0
|
|
20240405,121700,163228518,1675,1675,1675,1675,0
|
|
20240405,121600,163228518,1675,1675,1675,1675,1414
|
|
20240405,121500,160860068,1675,1676,1676,1675,1822
|
|
20240405,121400,157807986,1679,1679,1679,1679,0
|
|
20240405,121300,157807986,1679,1679,1679,1679,1
|
|
20240405,121200,157806307,1679,1679,1679,1679,107
|
|
20240405,121100,157626654,1680,1680,1680,1680,0
|
|
20240405,121000,157626654,1680,1680,1680,1680,0
|
|
20240405,120900,157626654,1680,1680,1680,1680,0
|
|
20240405,120800,157626654,1680,1680,1680,1680,0
|
|
20240405,120700,157626654,1680,1680,1680,1680,0
|
|
20240405,120600,157626654,1680,1680,1680,1680,0
|
|
20240405,120500,157626654,1680,1680,1680,1680,0
|
|
20240405,120400,157626654,1680,1680,1680,1680,0
|
|
20240405,120300,157626654,1680,1680,1680,1680,0
|
|
20240405,120200,157626654,1680,1680,1680,1680,0
|
|
20240405,120100,157626654,1680,1680,1680,1680,0
|
|
20240405,120000,157626654,1680,1680,1680,1680,2
|
|
20240405,115900,157623294,1681,1681,1681,1681,0
|
|
20240405,115800,157623294,1681,1680,1681,1680,2
|
|
20240405,115700,157619933,1680,1679,1680,1679,616
|
|
20240405,115600,156585252,1679,1679,1679,1679,0
|
|
20240405,115500,156585252,1679,1679,1679,1679,0
|
|
20240405,115400,156585252,1679,1679,1679,1679,1
|
|
20240405,115300,156583573,1679,1679,1679,1679,0
|
|
20240405,115200,156583573,1679,1679,1679,1679,0
|
|
20240405,115100,156583573,1679,1679,1679,1679,0
|
|
20240405,115000,156583573,1679,1679,1679,1679,1
|
|
20240405,114900,156581894,1675,1675,1675,1675,0
|
|
20240405,114800,156581894,1675,1678,1678,1675,550
|
|
20240405,114700,155660101,1677,1676,1677,1676,537
|
|
20240405,114600,154759989,1676,1676,1676,1676,0
|
|
20240405,114500,154759989,1676,1676,1676,1676,0
|
|
20240405,114400,154759989,1676,1676,1676,1676,0
|
|
20240405,114300,154759989,1676,1676,1676,1676,0
|
|
20240405,114200,154759989,1676,1676,1676,1676,107
|
|
20240405,114100,154580657,1676,1675,1676,1675,194
|
|
20240405,114000,154255702,1675,1675,1675,1675,10
|
|
20240405,113900,154238952,1675,1675,1675,1675,0
|
|
20240405,113800,154238952,1675,1675,1675,1675,1
|
|
20240405,113700,154237277,1671,1673,1673,1671,106
|
|
20240405,113600,154060045,1676,1675,1676,1675,17
|
|
20240405,113500,154031569,1675,1675,1675,1675,84
|
|
20240405,113400,153890869,1672,1672,1672,1672,1
|
|
20240405,113300,153889197,1675,1675,1675,1675,0
|
|
20240405,113200,153889197,1675,1675,1675,1675,16
|
|
20240405,113100,153862397,1675,1675,1675,1675,1
|
|
20240405,113000,153860722,1675,1675,1675,1675,2
|
|
20240405,112900,153857372,1675,1675,1675,1675,1
|
|
20240405,112800,153855697,1675,1674,1675,1674,200
|
|
20240405,112700,153520790,1674,1674,1674,1674,107
|
|
20240405,112600,153341672,1671,1671,1671,1671,0
|
|
20240405,112500,153341672,1671,1671,1671,1671,17
|
|
20240405,112400,153313265,1671,1671,1671,1671,290
|
|
20240405,112300,152828675,1671,1671,1671,1671,446
|
|
20240405,112200,152083409,1670,1670,1670,1670,100
|
|
20240405,112100,151916409,1671,1671,1671,1671,0
|
|
20240405,112000,151916409,1671,1671,1671,1671,5000
|
|
20240405,111900,143561409,1671,1671,1671,1671,1
|
|
20240405,111800,143559738,1669,1669,1669,1669,495
|
|
20240405,111700,142733583,1671,1671,1671,1671,0
|
|
20240405,111600,142733583,1671,1671,1671,1671,0
|
|
20240405,111500,142733583,1671,1671,1671,1671,0
|
|
20240405,111400,142733583,1671,1671,1671,1671,0
|
|
20240405,111300,142733583,1671,1671,1671,1671,5
|
|
20240405,111200,142725228,1671,1671,1671,1671,107
|
|
20240405,111100,142546431,1671,1671,1671,1671,10
|
|
20240405,111000,142529721,1670,1670,1670,1670,108
|
|
20240405,110900,142349361,1670,1670,1670,1670,579
|
|
20240405,110800,141382431,1670,1670,1670,1670,0
|
|
20240405,110700,141382431,1670,1670,1670,1670,53
|
|
20240405,110600,141293921,1670,1670,1670,1670,0
|
|
20240405,110500,141293921,1670,1670,1670,1670,10
|
|
20240405,110400,141277221,1671,1671,1671,1671,7
|
|
20240405,110300,141265524,1671,1671,1671,1671,0
|
|
20240405,110200,141265524,1671,1671,1671,1671,11
|
|
20240405,110100,141247143,1670,1670,1670,1670,91
|
|
20240405,110000,141095173,1670,1670,1670,1670,90
|
|
20240405,105900,140944873,1670,1670,1670,1670,10
|
|
20240405,105800,140928173,1670,1670,1670,1669,14
|
|
20240405,105700,140904794,1670,1670,1670,1670,140
|
|
20240405,105600,140670994,1670,1670,1670,1670,10
|
|
20240405,105500,140654294,1670,1670,1670,1670,587
|
|
20240405,105400,139674004,1667,1667,1667,1667,0
|
|
20240405,105300,139674004,1667,1670,1670,1667,3910
|
|
20240405,105200,133155941,1668,1668,1670,1668,86
|
|
20240405,105100,133012383,1671,1671,1671,1668,3137
|
|
20240405,105000,127770521,1671,1668,1671,1668,14
|
|
20240405,104900,127747139,1668,1671,1671,1668,8712
|
|
20240405,104800,113210890,1670,1675,1675,1670,4252
|
|
20240405,104700,106108082,1675,1675,1675,1675,0
|
|
20240405,104600,106108082,1675,1675,1675,1675,1
|
|
20240405,104500,106106407,1675,1675,1675,1675,100
|
|
20240405,104400,105938907,1670,1671,1671,1670,4544
|
|
20240405,104300,98350397,1675,1675,1675,1675,0
|
|
20240405,104200,98350397,1675,1675,1675,1675,107
|
|
20240405,104100,98171172,1673,1673,1673,1673,568
|
|
20240405,104000,97220908,1674,1674,1674,1674,9
|
|
20240405,103900,97205842,1673,1674,1674,1673,1434
|
|
20240405,103800,94806759,1672,1672,1672,1672,150
|
|
20240405,103700,94555959,1672,1671,1672,1671,15
|
|
20240405,103600,94530889,1671,1671,1671,1671,726
|
|
20240405,103500,93317743,1671,1671,1671,1670,1293
|
|
20240405,103400,91158052,1671,1671,1671,1671,339
|
|
20240405,103300,90591583,1671,1671,1671,1671,309
|
|
20240405,103200,90075244,1671,1671,1671,1671,0
|
|
20240405,103100,90075244,1671,1672,1672,1671,569
|
|
20240405,103000,89123945,1670,1672,1672,1670,2149
|
|
20240405,102900,85535010,1672,1672,1672,1672,0
|
|
20240405,102800,85535010,1672,1672,1672,1672,10
|
|
20240405,102700,85518290,1672,1671,1672,1670,1647
|
|
20240405,102600,82766055,1672,1672,1672,1671,2570
|
|
20240405,102500,78471565,1672,1672,1672,1672,110
|
|
20240405,102400,78287645,1675,1675,1675,1675,0
|
|
20240405,102300,78287645,1675,1675,1675,1675,0
|
|
20240405,102200,78287645,1675,1675,1675,1675,2000
|
|
20240405,102100,74937645,1675,1675,1675,1675,1
|
|
20240405,102000,74935970,1676,1676,1676,1672,116
|
|
20240405,101900,74741578,1678,1678,1678,1678,10
|
|
20240405,101800,74724798,1680,1680,1680,1680,0
|
|
20240405,101700,74724798,1680,1680,1680,1680,19
|
|
20240405,101600,74692878,1680,1680,1680,1680,0
|
|
20240405,101500,74692878,1680,1680,1680,1680,99
|
|
20240405,101400,74526558,1680,1680,1680,1680,2
|
|
20240405,101300,74523198,1680,1680,1680,1680,8
|
|
20240405,101200,74509758,1681,1681,1681,1681,83
|
|
20240405,101100,74370235,1681,1674,1681,1674,2100
|
|
20240405,101000,70846248,1670,1671,1671,1670,800
|
|
20240405,100900,69509806,1674,1674,1674,1674,0
|
|
20240405,100800,69509806,1674,1671,1674,1671,641
|
|
20240405,100700,68438692,1671,1671,1671,1671,1097
|
|
20240405,100600,66605605,1671,1671,1671,1671,0
|
|
20240405,100500,66605605,1671,1671,1671,1671,3019
|
|
20240405,100400,61560856,1671,1672,1672,1671,4007
|
|
20240405,100300,54863958,1672,1672,1672,1672,307
|
|
20240405,100200,54350654,1674,1674,1674,1674,27
|
|
20240405,100100,54305456,1674,1672,1674,1672,123
|
|
20240405,100000,54099640,1671,1671,1671,1671,0
|
|
20240405,095900,54099640,1671,1671,1674,1671,52
|
|
20240405,095800,54012745,1671,1671,1671,1671,1035
|
|
20240405,095700,52283260,1672,1672,1672,1672,0
|
|
20240405,095600,52283260,1672,1674,1674,1672,1002
|
|
20240405,095500,50607912,1672,1672,1672,1672,62
|
|
20240405,095400,50504248,1672,1675,1675,1672,2818
|
|
20240405,095300,45788027,1674,1679,1679,1674,12
|
|
20240405,095200,45767889,1679,1675,1679,1675,48
|
|
20240405,095100,45687465,1679,1675,1679,1675,90
|
|
20240405,095000,45536691,1675,1677,1680,1675,70
|
|
20240405,094900,45419296,1680,1680,1680,1680,39
|
|
20240405,094800,45353776,1682,1682,1682,1682,0
|
|
20240405,094700,45353776,1682,1682,1682,1682,0
|
|
20240405,094600,45353776,1682,1682,1682,1682,0
|
|
20240405,094500,45353776,1682,1682,1682,1682,3
|
|
20240405,094400,45348730,1682,1682,1682,1682,2
|
|
20240405,094300,45345366,1682,1682,1682,1682,195
|
|
20240405,094200,45017376,1683,1684,1684,1683,6
|
|
20240405,094100,45007277,1684,1684,1684,1684,3
|
|
20240405,094000,45002225,1685,1685,1685,1685,1
|
|
20240405,093900,45000540,1686,1686,1686,1686,0
|
|
20240405,093800,45000540,1686,1686,1686,1686,0
|
|
20240405,093700,45000540,1686,1686,1686,1686,0
|
|
20240405,093600,45000540,1686,1686,1686,1686,0
|
|
20240405,093500,45000540,1686,1677,1686,1677,2293
|
|
20240405,093400,41142067,1673,1673,1673,1672,1319
|
|
20240405,093300,38935949,1672,1675,1677,1672,869
|
|
20240405,093200,37482861,1677,1677,1677,1677,10
|
|
20240405,093100,37466091,1677,1677,1677,1677,0
|
|
20240405,093000,37466091,1677,1676,1677,1672,5
|
|
20240405,092900,37457718,1677,1677,1677,1677,0
|
|
20240405,092800,37457718,1677,1677,1677,1677,4
|
|
20240405,092700,37451010,1670,1671,1671,1670,4000
|
|
20240405,092600,30770244,1676,1675,1676,1675,881
|
|
20240405,092500,29293861,1670,1671,1671,1670,550
|
|
20240405,092400,28374835,1671,1671,1671,1671,744
|
|
20240405,092300,27131611,1671,1671,1671,1671,0
|
|
20240405,092200,27131611,1671,1671,1671,1671,513
|
|
20240405,092100,26274388,1671,1674,1675,1671,2500
|
|
20240405,092000,22091119,1672,1672,1672,1672,4
|
|
20240405,091900,22084431,1672,1671,1674,1670,1129
|
|
20240405,091800,20198868,1671,1671,1671,1671,163
|
|
20240405,091700,19926495,1670,1675,1675,1670,1244
|
|
20240405,091600,17848765,1675,1675,1675,1675,6
|
|
20240405,091500,17838715,1675,1672,1675,1671,2067
|
|
20240405,091400,14383880,1675,1671,1675,1671,22
|
|
20240405,091300,14347042,1671,1671,1671,1671,0
|
|
20240405,091200,14347042,1671,1671,1671,1671,766
|
|
20240405,091100,13067056,1671,1671,1671,1671,48
|
|
20240405,091000,12986848,1671,1676,1676,1671,1573
|
|
20240405,090900,10358295,1671,1674,1676,1671,1779
|
|
20240405,090800,7384127,1675,1676,1676,1675,324
|
|
20240405,090700,6841181,1676,1676,1676,1676,1026
|
|
20240405,090600,5121605,1676,1677,1677,1675,743
|
|
20240405,090500,3876335,1676,1677,1677,1676,500
|
|
20240405,090400,3038173,1677,1678,1678,1677,875
|
|
20240405,090300,1570698,1677,1677,1677,1677,0
|
|
20240405,090200,1570698,1677,1677,1677,1677,0
|
|
20240405,090100,1570698,1677,1677,1677,1677,0
|
|
20240405,090000,1570698,1677,1680,1680,1677,935
|