601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185800,628931040,1666,1666,1666,1666,2674
|
|
20240415,185700,628931040,1666,1666,1666,1666,0
|
|
20240415,185600,628931040,1666,1666,1666,1666,0
|
|
20240415,185500,628931040,1666,1666,1666,1666,0
|
|
20240415,185400,628931040,1666,1666,1666,1666,0
|
|
20240415,185300,628931040,1666,1666,1666,1666,0
|
|
20240415,185200,628931040,1666,1666,1666,1666,0
|
|
20240415,185100,628931040,1666,1666,1666,1666,0
|
|
20240415,185000,628931040,1666,1666,1666,1666,0
|
|
20240415,184900,628931040,1666,1666,1666,1666,0
|
|
20240415,184800,628931040,1666,1666,1666,1666,0
|
|
20240415,184700,628931040,1666,1666,1666,1666,0
|
|
20240415,184600,628931040,1666,1666,1666,1666,0
|
|
20240415,184500,628931040,1666,1666,1666,1666,0
|
|
20240415,184400,628931040,1666,1666,1666,1666,0
|
|
20240415,184300,628931040,1666,1666,1666,1666,0
|
|
20240415,184200,628931040,1666,1666,1666,1666,0
|
|
20240415,184100,628931040,1666,1666,1666,1666,0
|
|
20240415,184000,628931040,1666,1666,1666,1666,0
|
|
20240415,183900,628931040,1666,1666,1666,1666,0
|
|
20240415,183800,628931040,1666,1666,1666,1666,0
|
|
20240415,183700,628931040,1666,1666,1666,1666,0
|
|
20240415,183600,628931040,1666,1666,1666,1666,0
|
|
20240415,183500,628931040,1666,1666,1666,1666,0
|
|
20240415,183400,628931040,1666,1666,1666,1666,0
|
|
20240415,183300,628931040,1666,1666,1666,1666,0
|
|
20240415,183200,628931040,1666,1666,1666,1666,0
|
|
20240415,183100,628931040,1666,1666,1666,1666,0
|
|
20240415,183000,628931040,1666,1666,1666,1666,0
|
|
20240415,182900,628931040,1666,1666,1666,1666,0
|
|
20240415,182800,628931040,1666,1666,1666,1666,2674
|
|
20240415,182700,628931040,1666,1666,1666,1666,0
|
|
20240415,182600,628931040,1666,1666,1666,1666,0
|
|
20240415,182500,628931040,1666,1666,1666,1666,0
|
|
20240415,182400,628931040,1666,1666,1666,1666,0
|
|
20240415,182300,628931040,1666,1666,1666,1666,0
|
|
20240415,182200,628931040,1666,1666,1666,1666,0
|
|
20240415,182100,628931040,1666,1666,1666,1666,0
|
|
20240415,182000,628931040,1666,1666,1666,1666,0
|
|
20240415,181900,628931040,1666,1666,1666,1666,0
|
|
20240415,181800,628931040,1666,1666,1666,1666,0
|
|
20240415,181700,628931040,1666,1666,1666,1666,0
|
|
20240415,181600,628931040,1666,1666,1666,1666,0
|
|
20240415,181500,628931040,1666,1666,1666,1666,0
|
|
20240415,181400,628931040,1666,1666,1666,1666,0
|
|
20240415,181300,628931040,1666,1666,1666,1666,0
|
|
20240415,181200,628931040,1666,1666,1666,1666,0
|
|
20240415,181100,628931040,1666,1666,1666,1666,0
|
|
20240415,181000,628931040,1666,1666,1666,1666,0
|
|
20240415,180900,628931040,1666,1666,1666,1666,0
|
|
20240415,180800,628931040,1666,1666,1666,1666,0
|
|
20240415,180700,628931040,1666,1666,1666,1666,0
|
|
20240415,180600,628931040,1666,1666,1666,1666,0
|
|
20240415,180500,628931040,1666,1666,1666,1666,0
|
|
20240415,180400,628931040,1666,1666,1666,1666,0
|
|
20240415,180300,628931040,1666,1666,1666,1666,0
|
|
20240415,180200,628931040,1666,1666,1666,1666,0
|
|
20240415,180100,628931040,1666,1666,1666,1666,0
|
|
20240415,180000,628931040,1666,1666,1666,1666,0
|
|
20240415,175900,628931040,1666,1666,1666,1666,0
|
|
20240415,175800,628931040,1666,1666,1666,1666,2674
|
|
20240415,175700,628931040,1666,1666,1666,1666,0
|
|
20240415,175600,628931040,1666,1666,1666,1666,0
|
|
20240415,175500,628931040,1666,1666,1666,1666,0
|
|
20240415,175400,628931040,1666,1666,1666,1666,0
|
|
20240415,175300,628931040,1666,1666,1666,1666,0
|
|
20240415,175200,628931040,1666,1666,1666,1666,0
|
|
20240415,175100,628931040,1666,1666,1666,1666,0
|
|
20240415,175000,628931040,1666,1666,1666,1666,0
|
|
20240415,174900,628931040,1666,1666,1666,1666,0
|
|
20240415,174800,628931040,1666,1666,1666,1666,0
|
|
20240415,174700,628931040,1666,1666,1666,1666,0
|
|
20240415,174600,628931040,1666,1666,1666,1666,0
|
|
20240415,174500,628931040,1666,1666,1666,1666,0
|
|
20240415,174400,628931040,1666,1666,1666,1666,0
|
|
20240415,174300,628931040,1666,1666,1666,1666,0
|
|
20240415,174200,628931040,1666,1666,1666,1666,0
|
|
20240415,174100,628931040,1666,1666,1666,1666,0
|
|
20240415,174000,628931040,1666,1666,1666,1666,0
|
|
20240415,173900,628931040,1666,1666,1666,1666,0
|
|
20240415,173800,628931040,1666,1666,1666,1666,0
|
|
20240415,173700,628931040,1666,1666,1666,1666,0
|
|
20240415,173600,628931040,1666,1666,1666,1666,0
|
|
20240415,173500,628931040,1666,1666,1666,1666,0
|
|
20240415,173400,628931040,1666,1666,1666,1666,0
|
|
20240415,173300,628931040,1666,1666,1666,1666,0
|
|
20240415,173200,628931040,1666,1666,1666,1666,0
|
|
20240415,173100,628931040,1666,1666,1666,1666,0
|
|
20240415,173000,628931040,1666,1666,1666,1666,0
|
|
20240415,172900,628931040,1666,1666,1666,1666,0
|
|
20240415,172800,628931040,1666,1666,1666,1666,2674
|
|
20240415,172700,628931040,1666,1666,1666,1666,0
|
|
20240415,172600,628931040,1666,1666,1666,1666,0
|
|
20240415,172500,628931040,1666,1666,1666,1666,0
|
|
20240415,172400,628931040,1666,1666,1666,1666,0
|
|
20240415,172300,628931040,1666,1666,1666,1666,0
|
|
20240415,172200,628931040,1666,1666,1666,1666,0
|
|
20240415,172100,628931040,1666,1666,1666,1666,0
|
|
20240415,172000,628931040,1666,1666,1666,1666,0
|
|
20240415,171900,628931040,1666,1666,1666,1666,0
|
|
20240415,171800,628931040,1666,1666,1666,1666,0
|
|
20240415,171700,628931040,1666,1666,1666,1666,0
|
|
20240415,171600,628931040,1666,1666,1666,1666,0
|
|
20240415,171500,628931040,1666,1666,1666,1666,0
|
|
20240415,171400,628931040,1666,1666,1666,1666,0
|
|
20240415,171300,628931040,1666,1666,1666,1666,0
|
|
20240415,171200,628931040,1666,1666,1666,1666,0
|
|
20240415,171100,628931040,1666,1666,1666,1666,0
|
|
20240415,171000,628931040,1666,1666,1666,1666,0
|
|
20240415,170900,628931040,1666,1666,1666,1666,0
|
|
20240415,170800,628931040,1666,1666,1666,1666,0
|
|
20240415,170700,628931040,1666,1666,1666,1666,0
|
|
20240415,170600,628931040,1666,1666,1666,1666,0
|
|
20240415,170500,628931040,1666,1666,1666,1666,0
|
|
20240415,170400,628931040,1666,1666,1666,1666,0
|
|
20240415,170300,628931040,1666,1666,1666,1666,0
|
|
20240415,170200,628931040,1666,1666,1666,1666,0
|
|
20240415,170100,628931040,1666,1666,1666,1666,0
|
|
20240415,170000,628931040,1666,1666,1666,1666,0
|
|
20240415,165900,628931040,1666,1666,1666,1666,0
|
|
20240415,165800,628931040,1666,1666,1666,1666,2674
|
|
20240415,165700,628931040,1666,1666,1666,1666,0
|
|
20240415,165600,628931040,1666,1666,1666,1666,0
|
|
20240415,165500,628931040,1666,1666,1666,1666,0
|
|
20240415,165400,628931040,1666,1666,1666,1666,0
|
|
20240415,165300,628931040,1666,1666,1666,1666,0
|
|
20240415,165200,628931040,1666,1666,1666,1666,0
|
|
20240415,165100,628931040,1666,1666,1666,1666,0
|
|
20240415,165000,628931040,1666,1666,1666,1666,0
|
|
20240415,164900,628931040,1666,1666,1666,1666,0
|
|
20240415,164800,628931040,1666,1666,1666,1666,0
|
|
20240415,164700,628931040,1666,1666,1666,1666,0
|
|
20240415,164600,628931040,1666,1666,1666,1666,0
|
|
20240415,164500,628931040,1666,1666,1666,1666,0
|
|
20240415,164400,628931040,1666,1666,1666,1666,0
|
|
20240415,164300,628931040,1666,1666,1666,1666,0
|
|
20240415,164200,628931040,1666,1666,1666,1666,0
|
|
20240415,164100,628931040,1666,1666,1666,1666,0
|
|
20240415,164000,628931040,1666,1666,1666,1666,0
|
|
20240415,163900,628931040,1666,1666,1666,1666,0
|
|
20240415,163800,628931040,1666,1666,1666,1666,0
|
|
20240415,163700,628931040,1666,1666,1666,1666,0
|
|
20240415,163600,628931040,1666,1666,1666,1666,0
|
|
20240415,163500,628931040,1666,1666,1666,1666,0
|
|
20240415,163400,628931040,1666,1666,1666,1666,0
|
|
20240415,163300,628931040,1666,1666,1666,1666,0
|
|
20240415,163200,628931040,1666,1666,1666,1666,0
|
|
20240415,163100,628931040,1666,1666,1666,1666,0
|
|
20240415,163000,628931040,1666,1666,1666,1666,0
|
|
20240415,162900,628931040,1666,1666,1666,1666,0
|
|
20240415,162800,628931040,1666,1666,1666,1666,2674
|
|
20240415,162700,628931040,1666,1666,1666,1666,0
|
|
20240415,162600,628931040,1666,1666,1666,1666,0
|
|
20240415,162500,628931040,1666,1666,1666,1666,0
|
|
20240415,162400,628931040,1666,1666,1666,1666,0
|
|
20240415,162300,628931040,1666,1666,1666,1666,0
|
|
20240415,162200,628931040,1666,1666,1666,1666,0
|
|
20240415,162100,628931040,1666,1666,1666,1666,0
|
|
20240415,162000,628931040,1666,1666,1666,1666,0
|
|
20240415,161900,628931040,1666,1666,1666,1666,0
|
|
20240415,161800,628931040,1666,1666,1666,1666,0
|
|
20240415,161700,628931040,1666,1666,1666,1666,0
|
|
20240415,161600,628931040,1666,1666,1666,1666,0
|
|
20240415,161500,628931040,1666,1666,1666,1666,0
|
|
20240415,161400,628931040,1666,1666,1666,1666,0
|
|
20240415,161300,628931040,1666,1666,1666,1666,0
|
|
20240415,161200,628931040,1666,1666,1666,1666,0
|
|
20240415,161100,628931040,1666,1666,1666,1666,0
|
|
20240415,161000,628931040,1666,1666,1666,1666,0
|
|
20240415,160900,628931040,1666,1666,1666,1666,0
|
|
20240415,160800,628931040,1666,1666,1666,1666,0
|
|
20240415,160700,628931040,1666,1666,1666,1666,0
|
|
20240415,160600,628931040,1666,1666,1666,1666,0
|
|
20240415,160500,628931040,1666,1666,1666,1666,0
|
|
20240415,160400,628931040,1666,1666,1666,1666,0
|
|
20240415,160300,628931040,1666,1666,1666,1666,0
|
|
20240415,160200,628931040,1666,1666,1666,1666,0
|
|
20240415,160100,628931040,1666,1666,1666,1666,0
|
|
20240415,160000,628931040,1666,1666,1666,1666,0
|
|
20240415,155900,628931040,1666,1666,1666,1666,0
|
|
20240415,155800,628931040,1666,1666,1666,1666,2674
|
|
20240415,155700,628931040,1666,1666,1666,1666,0
|
|
20240415,155600,628931040,1666,1666,1666,1666,0
|
|
20240415,155500,628931040,1666,1666,1666,1666,0
|
|
20240415,155400,628931040,1666,1666,1666,1666,0
|
|
20240415,155300,628931040,1666,1666,1666,1666,0
|
|
20240415,155200,628931040,1666,1666,1666,1666,0
|
|
20240415,155100,628931040,1666,1666,1666,1666,0
|
|
20240415,155000,628931040,1666,1666,1666,1666,0
|
|
20240415,154900,628931040,1666,1666,1666,1666,0
|
|
20240415,154800,628931040,1666,1666,1666,1666,0
|
|
20240415,154700,628931040,1666,1666,1666,1666,0
|
|
20240415,154600,628931040,1666,1666,1666,1666,0
|
|
20240415,154500,628931040,1666,1666,1666,1666,0
|
|
20240415,154400,628931040,1666,1666,1666,1666,0
|
|
20240415,154300,628931040,1666,1666,1666,1666,0
|
|
20240415,154200,628931040,1666,1666,1666,1666,0
|
|
20240415,154100,628931040,1666,1666,1666,1666,0
|
|
20240415,154000,628931040,1666,1666,1666,1666,0
|
|
20240415,153900,628931040,1666,1666,1666,1666,0
|
|
20240415,153800,628931040,1666,1666,1666,1666,0
|
|
20240415,153700,628931040,1666,1666,1666,1666,0
|
|
20240415,153600,628931040,1666,1666,1666,1666,0
|
|
20240415,153500,628931040,1666,1666,1666,1666,0
|
|
20240415,153400,628931040,1666,1666,1666,1666,0
|
|
20240415,153300,628931040,1666,1666,1666,1666,0
|
|
20240415,153200,628931040,1666,1666,1666,1666,0
|
|
20240415,153100,628931040,1666,1666,1666,1666,0
|
|
20240415,153000,628931040,1666,1666,1666,1666,2674
|
|
20240415,152900,624476156,1668,1668,1668,1668,0
|
|
20240415,152800,624476156,1668,1668,1668,1668,0
|
|
20240415,152700,624476156,1668,1668,1668,1668,0
|
|
20240415,152600,624476156,1668,1668,1668,1668,0
|
|
20240415,152500,624476156,1668,1668,1668,1668,0
|
|
20240415,152400,624476156,1668,1668,1668,1668,0
|
|
20240415,152300,624476156,1668,1668,1668,1668,0
|
|
20240415,152200,624476156,1668,1668,1668,1668,0
|
|
20240415,152100,624476156,1668,1668,1668,1668,0
|
|
20240415,152000,624476156,1668,1668,1668,1668,0
|
|
20240415,151900,624476156,1668,1668,1668,1668,200
|
|
20240415,151800,624142556,1668,1668,1668,1668,0
|
|
20240415,151700,624142556,1668,1665,1668,1658,5463
|
|
20240415,151600,615053827,1666,1666,1666,1666,20
|
|
20240415,151500,615020507,1666,1666,1666,1666,20
|
|
20240415,151400,614987187,1666,1666,1666,1666,0
|
|
20240415,151300,614987187,1666,1666,1666,1666,50
|
|
20240415,151200,614903887,1656,1662,1666,1656,6310
|
|
20240415,151100,604436308,1667,1667,1667,1667,1410
|
|
20240415,151000,602085838,1667,1667,1667,1667,830
|
|
20240415,150900,600702228,1668,1667,1668,1667,109
|
|
20240415,150800,600520516,1668,1668,1668,1668,260
|
|
20240415,150700,600086836,1668,1668,1668,1668,70
|
|
20240415,150600,599970076,1668,1668,1668,1668,79
|
|
20240415,150500,599838304,1668,1668,1668,1668,22
|
|
20240415,150400,599801608,1668,1668,1668,1665,1010
|
|
20240415,150300,598119928,1660,1660,1660,1660,0
|
|
20240415,150200,598119928,1660,1660,1660,1660,1200
|
|
20240415,150100,596127928,1669,1669,1669,1669,0
|
|
20240415,150000,596127928,1669,1669,1669,1669,1
|
|
20240415,145900,596126259,1660,1660,1660,1660,525
|
|
20240415,145800,595254759,1661,1661,1661,1661,100
|
|
20240415,145700,595088659,1669,1668,1669,1660,701
|
|
20240415,145600,593923448,1669,1673,1673,1669,142
|
|
20240415,145500,593686446,1673,1672,1673,1672,11
|
|
20240415,145400,593668053,1669,1669,1669,1669,0
|
|
20240415,145300,593668053,1669,1669,1669,1669,1000
|
|
20240415,145200,591999053,1669,1669,1669,1669,145
|
|
20240415,145100,591757048,1669,1668,1669,1662,905
|
|
20240415,145000,590251138,1669,1669,1669,1669,1504
|
|
20240415,144900,587740962,1669,1669,1669,1669,484
|
|
20240415,144800,586933166,1673,1673,1673,1673,0
|
|
20240415,144700,586933166,1673,1673,1673,1673,2
|
|
20240415,144600,586929820,1669,1669,1669,1669,18
|
|
20240415,144500,586899778,1673,1673,1673,1673,0
|
|
20240415,144400,586899778,1673,1673,1673,1673,1
|
|
20240415,144300,586898105,1667,1667,1667,1667,0
|
|
20240415,144200,586898105,1667,1667,1667,1667,130
|
|
20240415,144100,586681395,1667,1668,1668,1667,1552
|
|
20240415,144000,584093600,1670,1670,1670,1670,13
|
|
20240415,143900,584071890,1675,1675,1675,1675,0
|
|
20240415,143800,584071890,1675,1675,1675,1675,510
|
|
20240415,143700,583217640,1675,1675,1675,1675,0
|
|
20240415,143600,583217640,1675,1675,1675,1675,0
|
|
20240415,143500,583217640,1675,1675,1675,1675,0
|
|
20240415,143400,583217640,1675,1672,1675,1668,2718
|
|
20240415,143300,578683653,1678,1678,1678,1678,0
|
|
20240415,143200,578683653,1678,1678,1678,1678,0
|
|
20240415,143100,578683653,1678,1678,1678,1678,0
|
|
20240415,143000,578683653,1678,1678,1678,1678,0
|
|
20240415,142900,578683653,1678,1675,1678,1675,1600
|
|
20240415,142800,575999201,1675,1675,1675,1675,1
|
|
20240415,142700,575997526,1675,1675,1675,1675,0
|
|
20240415,142600,575997526,1675,1675,1675,1675,2
|
|
20240415,142500,575994176,1672,1672,1672,1672,128
|
|
20240415,142400,575780160,1672,1671,1672,1671,14
|
|
20240415,142300,575756760,1671,1671,1671,1671,0
|
|
20240415,142200,575756760,1671,1671,1671,1671,0
|
|
20240415,142100,575756760,1671,1671,1671,1671,20
|
|
20240415,142000,575723340,1671,1671,1671,1671,1
|
|
20240415,141900,575721669,1668,1668,1668,1668,0
|
|
20240415,141800,575721669,1668,1668,1668,1668,0
|
|
20240415,141700,575721669,1668,1668,1668,1668,124
|
|
20240415,141600,575514837,1668,1669,1669,1668,2
|
|
20240415,141500,575511500,1670,1670,1670,1670,0
|
|
20240415,141400,575511500,1670,1670,1670,1670,0
|
|
20240415,141300,575511500,1670,1670,1670,1670,0
|
|
20240415,141200,575511500,1670,1670,1670,1670,0
|
|
20240415,141100,575511500,1670,1670,1670,1670,0
|
|
20240415,141000,575511500,1670,1670,1670,1670,0
|
|
20240415,140900,575511500,1670,1670,1670,1670,0
|
|
20240415,140800,575511500,1670,1670,1670,1670,0
|
|
20240415,140700,575511500,1670,1670,1670,1670,100
|
|
20240415,140600,575344500,1673,1673,1673,1673,0
|
|
20240415,140500,575344500,1673,1673,1673,1673,50
|
|
20240415,140400,575260850,1677,1677,1677,1677,50
|
|
20240415,140300,575177000,1677,1677,1677,1677,0
|
|
20240415,140200,575177000,1677,1677,1677,1677,8
|
|
20240415,140100,575163584,1677,1677,1677,1677,0
|
|
20240415,140000,575163584,1677,1677,1677,1677,200
|
|
20240415,135900,574828184,1677,1664,1677,1664,25470
|
|
20240415,135800,532370920,1664,1664,1664,1664,0
|
|
20240415,135700,532370920,1664,1664,1664,1664,0
|
|
20240415,135600,532370920,1664,1663,1664,1663,3398
|
|
20240415,135500,526716892,1662,1662,1662,1662,0
|
|
20240415,135400,526716892,1662,1662,1662,1662,332
|
|
20240415,135300,526165108,1662,1662,1662,1662,114
|
|
20240415,135200,525975640,1662,1662,1662,1662,4599
|
|
20240415,135100,518332102,1663,1663,1663,1663,0
|
|
20240415,135000,518332102,1663,1663,1663,1663,0
|
|
20240415,134900,518332102,1663,1663,1663,1663,0
|
|
20240415,134800,518332102,1663,1663,1663,1663,21
|
|
20240415,134700,518297179,1663,1663,1663,1663,319
|
|
20240415,134600,517766682,1663,1663,1663,1663,6
|
|
20240415,134500,517756704,1663,1663,1663,1663,1270
|
|
20240415,134400,515644694,1663,1663,1663,1663,11
|
|
20240415,134300,515626401,1662,1661,1662,1661,660
|
|
20240415,134200,514529881,1661,1662,1662,1661,518
|
|
20240415,134100,513669415,1661,1655,1661,1655,2111
|
|
20240415,134000,510173094,1661,1661,1661,1661,100
|
|
20240415,133900,510006994,1655,1655,1655,1655,300
|
|
20240415,133800,509510494,1665,1665,1665,1665,0
|
|
20240415,133700,509510494,1665,1665,1665,1665,0
|
|
20240415,133600,509510494,1665,1664,1665,1664,3000
|
|
20240415,133500,504515789,1664,1664,1665,1664,2030
|
|
20240415,133400,501136875,1662,1662,1662,1662,291
|
|
20240415,133300,500653233,1664,1664,1664,1664,867
|
|
20240415,133200,499210545,1658,1658,1665,1658,21034
|
|
20240415,133100,464197373,1658,1658,1658,1658,95
|
|
20240415,133000,464039863,1658,1658,1658,1658,0
|
|
20240415,132900,464039863,1658,1658,1658,1658,2
|
|
20240415,132800,464036547,1654,1654,1654,1654,0
|
|
20240415,132700,464036547,1654,1654,1654,1654,0
|
|
20240415,132600,464036547,1654,1654,1654,1654,0
|
|
20240415,132500,464036547,1654,1654,1658,1654,1605
|
|
20240415,132400,461376779,1653,1652,1653,1652,2997
|
|
20240415,132300,456423106,1652,1652,1652,1652,289
|
|
20240415,132200,455945678,1652,1652,1652,1652,5
|
|
20240415,132100,455937418,1653,1653,1653,1653,500
|
|
20240415,132000,455110918,1653,1653,1653,1653,0
|
|
20240415,131900,455110918,1653,1653,1653,1653,0
|
|
20240415,131800,455110918,1653,1653,1653,1653,23
|
|
20240415,131700,455072899,1654,1654,1654,1654,0
|
|
20240415,131600,455072899,1654,1654,1654,1654,100
|
|
20240415,131500,454907499,1654,1654,1654,1654,9
|
|
20240415,131400,454892613,1654,1654,1654,1654,101
|
|
20240415,131300,454725559,1655,1655,1655,1655,200
|
|
20240415,131200,454394559,1655,1655,1655,1655,0
|
|
20240415,131100,454394559,1655,1655,1655,1655,0
|
|
20240415,131000,454394559,1655,1655,1655,1655,1
|
|
20240415,130900,454392904,1656,1656,1656,1656,0
|
|
20240415,130800,454392904,1656,1656,1656,1656,100
|
|
20240415,130700,454227304,1656,1656,1656,1656,0
|
|
20240415,130600,454227304,1656,1656,1656,1656,134
|
|
20240415,130500,454005400,1656,1656,1656,1656,1
|
|
20240415,130400,454003744,1655,1655,1655,1655,0
|
|
20240415,130300,454003744,1655,1655,1655,1655,0
|
|
20240415,130200,454003744,1655,1657,1657,1655,895
|
|
20240415,130100,452521249,1657,1658,1658,1657,90
|
|
20240415,130000,452372118,1657,1657,1657,1657,625
|
|
20240415,125900,451336493,1657,1657,1657,1657,951
|
|
20240415,125800,449760686,1657,1657,1657,1657,651
|
|
20240415,125700,448681979,1657,1656,1657,1656,141
|
|
20240415,125600,448448482,1656,1656,1656,1656,0
|
|
20240415,125500,448448482,1656,1656,1656,1656,160
|
|
20240415,125400,448183522,1656,1656,1656,1656,0
|
|
20240415,125300,448183522,1656,1656,1656,1656,0
|
|
20240415,125200,448183522,1656,1656,1656,1656,0
|
|
20240415,125100,448183522,1656,1656,1656,1656,1500
|
|
20240415,125000,445699522,1656,1656,1656,1656,1
|
|
20240415,124900,445697866,1648,1656,1656,1648,2786
|
|
20240415,124800,441097215,1656,1656,1656,1656,0
|
|
20240415,124700,441097215,1656,1656,1656,1656,1
|
|
20240415,124600,441095559,1654,1654,1654,1654,158
|
|
20240415,124500,440834227,1654,1654,1654,1654,1
|
|
20240415,124400,440832573,1650,1650,1650,1650,0
|
|
20240415,124300,440832573,1650,1654,1655,1650,5500
|
|
20240415,124200,431736202,1654,1654,1654,1654,5
|
|
20240415,124100,431727932,1654,1654,1654,1654,0
|
|
20240415,124000,431727932,1654,1654,1654,1654,0
|
|
20240415,123900,431727932,1654,1654,1654,1654,0
|
|
20240415,123800,431727932,1654,1654,1654,1654,0
|
|
20240415,123700,431727932,1654,1654,1654,1654,0
|
|
20240415,123600,431727932,1654,1654,1654,1654,1
|
|
20240415,123500,431726278,1649,1649,1649,1649,92
|
|
20240415,123400,431574570,1650,1649,1650,1649,4423
|
|
20240415,123300,424279052,1649,1649,1649,1649,1046
|
|
20240415,123200,422554198,1649,1649,1649,1649,0
|
|
20240415,123100,422554198,1649,1649,1649,1649,0
|
|
20240415,123000,422554198,1649,1649,1649,1649,0
|
|
20240415,122900,422554198,1649,1649,1649,1649,0
|
|
20240415,122800,422554198,1649,1649,1649,1649,1
|
|
20240415,122700,422552549,1649,1650,1650,1649,27
|
|
20240415,122600,422508024,1649,1649,1649,1649,74
|
|
20240415,122500,422385998,1649,1649,1649,1649,904
|
|
20240415,122400,420895302,1648,1648,1648,1648,71
|
|
20240415,122300,420778294,1649,1649,1649,1647,504
|
|
20240415,122200,419948198,1650,1650,1650,1650,0
|
|
20240415,122100,419948198,1650,1650,1650,1650,36
|
|
20240415,122000,419888798,1650,1650,1650,1650,0
|
|
20240415,121900,419888798,1650,1647,1650,1647,5063
|
|
20240415,121800,411550034,1650,1650,1650,1650,0
|
|
20240415,121700,411550034,1650,1650,1650,1650,0
|
|
20240415,121600,411550034,1650,1650,1650,1650,30
|
|
20240415,121500,411500534,1650,1650,1650,1650,0
|
|
20240415,121400,411500534,1650,1650,1650,1650,0
|
|
20240415,121300,411500534,1650,1650,1650,1650,0
|
|
20240415,121200,411500534,1650,1650,1650,1650,15
|
|
20240415,121100,411475784,1650,1650,1650,1650,0
|
|
20240415,121000,411475784,1650,1650,1650,1650,3
|
|
20240415,120900,411470834,1650,1650,1650,1650,0
|
|
20240415,120800,411470834,1650,1647,1650,1647,12
|
|
20240415,120700,411451064,1647,1647,1647,1647,0
|
|
20240415,120600,411451064,1647,1647,1647,1647,0
|
|
20240415,120500,411451064,1647,1647,1647,1647,0
|
|
20240415,120400,411451064,1647,1647,1647,1647,1000
|
|
20240415,120300,409804064,1645,1645,1645,1645,0
|
|
20240415,120200,409804064,1645,1645,1645,1645,0
|
|
20240415,120100,409804064,1645,1645,1645,1645,0
|
|
20240415,120000,409804064,1645,1646,1646,1645,742
|
|
20240415,115900,408582970,1646,1646,1646,1646,0
|
|
20240415,115800,408582970,1646,1646,1646,1646,0
|
|
20240415,115700,408582970,1646,1646,1646,1646,0
|
|
20240415,115600,408582970,1646,1646,1646,1646,718
|
|
20240415,115500,407401142,1650,1650,1650,1650,0
|
|
20240415,115400,407401142,1650,1650,1650,1650,0
|
|
20240415,115300,407401142,1650,1650,1650,1650,1
|
|
20240415,115200,407399492,1650,1650,1650,1650,0
|
|
20240415,115100,407399492,1650,1650,1650,1650,1
|
|
20240415,115000,407397842,1646,1648,1648,1646,40
|
|
20240415,114900,407331990,1650,1650,1650,1650,0
|
|
20240415,114800,407331990,1650,1650,1650,1650,0
|
|
20240415,114700,407331990,1650,1650,1650,1650,0
|
|
20240415,114600,407331990,1650,1650,1650,1648,112
|
|
20240415,114500,407147192,1650,1650,1650,1650,0
|
|
20240415,114400,407147192,1650,1650,1650,1650,0
|
|
20240415,114300,407147192,1650,1650,1650,1650,16
|
|
20240415,114200,407120792,1650,1650,1650,1650,2
|
|
20240415,114100,407117492,1650,1650,1650,1650,0
|
|
20240415,114000,407117492,1650,1650,1650,1650,0
|
|
20240415,113900,407117492,1650,1650,1650,1650,789
|
|
20240415,113800,405815642,1650,1650,1650,1650,0
|
|
20240415,113700,405815642,1650,1649,1650,1646,2138
|
|
20240415,113600,402293814,1650,1650,1650,1650,85
|
|
20240415,113500,402153564,1650,1649,1650,1649,64
|
|
20240415,113400,402047996,1649,1649,1649,1649,135
|
|
20240415,113300,401825381,1647,1647,1647,1647,0
|
|
20240415,113200,401825381,1647,1647,1647,1647,254
|
|
20240415,113100,401407043,1647,1647,1647,1647,705
|
|
20240415,113000,400245908,1647,1648,1648,1647,356
|
|
20240415,112900,399659571,1647,1647,1647,1647,0
|
|
20240415,112800,399659571,1647,1647,1647,1647,175
|
|
20240415,112700,399371346,1647,1648,1648,1647,884
|
|
20240415,112600,397914519,1648,1649,1649,1648,441
|
|
20240415,112500,397187750,1649,1650,1650,1649,505
|
|
20240415,112400,396354755,1650,1651,1651,1650,5962
|
|
20240415,112300,386514598,1652,1652,1652,1652,0
|
|
20240415,112200,386514598,1652,1653,1653,1652,47
|
|
20240415,112100,386436944,1653,1653,1653,1653,1
|
|
20240415,112000,386435291,1653,1653,1653,1653,2
|
|
20240415,111900,386431985,1651,1651,1651,1651,0
|
|
20240415,111800,386431985,1651,1651,1651,1651,258
|
|
20240415,111700,386006027,1651,1651,1652,1651,3422
|
|
20240415,111600,380355982,1651,1651,1651,1651,2
|
|
20240415,111500,380352680,1651,1651,1651,1651,0
|
|
20240415,111400,380352680,1651,1651,1651,1651,0
|
|
20240415,111300,380352680,1651,1651,1651,1651,1010
|
|
20240415,111200,378685170,1651,1651,1651,1651,100
|
|
20240415,111100,378520070,1648,1648,1648,1648,0
|
|
20240415,111000,378520070,1648,1648,1648,1648,0
|
|
20240415,110900,378520070,1648,1650,1651,1648,16
|
|
20240415,110800,378493671,1650,1650,1650,1650,822
|
|
20240415,110700,377137371,1650,1650,1650,1650,0
|
|
20240415,110600,377137371,1650,1647,1650,1647,586
|
|
20240415,110500,376172226,1647,1647,1647,1647,1200
|
|
20240415,110400,374195826,1647,1647,1647,1647,155
|
|
20240415,110300,373940541,1647,1647,1647,1647,771
|
|
20240415,110200,372670704,1650,1650,1650,1650,55
|
|
20240415,110100,372579954,1651,1651,1651,1651,0
|
|
20240415,110000,372579954,1651,1651,1651,1651,0
|
|
20240415,105900,372579954,1651,1651,1651,1651,0
|
|
20240415,105800,372579954,1651,1649,1651,1649,3280
|
|
20240415,105700,367165232,1649,1649,1649,1649,1
|
|
20240415,105600,367163583,1645,1645,1645,1645,1939
|
|
20240415,105500,363973928,1645,1645,1645,1645,2
|
|
20240415,105400,363970638,1645,1645,1645,1645,1384
|
|
20240415,105300,361693958,1651,1651,1651,1651,0
|
|
20240415,105200,361693958,1651,1651,1651,1651,0
|
|
20240415,105100,361693958,1651,1651,1651,1651,0
|
|
20240415,105000,361693958,1651,1651,1651,1651,0
|
|
20240415,104900,361693958,1651,1651,1651,1651,100
|
|
20240415,104800,361528858,1651,1651,1651,1651,0
|
|
20240415,104700,361528858,1651,1651,1651,1651,5
|
|
20240415,104600,361520603,1651,1651,1651,1651,3000
|
|
20240415,104500,356567603,1651,1651,1651,1651,0
|
|
20240415,104400,356567603,1651,1645,1651,1645,20005
|
|
20240415,104300,323560340,1645,1645,1645,1645,1
|
|
20240415,104200,323558695,1645,1645,1645,1645,61
|
|
20240415,104100,323458350,1645,1645,1649,1645,1967
|
|
20240415,104000,320218025,1645,1641,1645,1641,132
|
|
20240415,103900,320000889,1645,1645,1645,1645,1095
|
|
20240415,103800,318199614,1645,1641,1645,1641,2
|
|
20240415,103700,318196328,1641,1643,1643,1641,11
|
|
20240415,103600,318178257,1645,1645,1645,1645,0
|
|
20240415,103500,318178257,1645,1644,1645,1644,170
|
|
20240415,103400,317898773,1640,1640,1640,1640,0
|
|
20240415,103300,317898773,1640,1640,1640,1640,0
|
|
20240415,103200,317898773,1640,1640,1640,1640,100
|
|
20240415,103100,317734773,1640,1640,1640,1640,0
|
|
20240415,103000,317734773,1640,1640,1640,1640,0
|
|
20240415,102900,317734773,1640,1640,1640,1640,497
|
|
20240415,102800,316919693,1640,1640,1640,1640,0
|
|
20240415,102700,316919693,1640,1640,1640,1640,0
|
|
20240415,102600,316919693,1640,1640,1640,1640,0
|
|
20240415,102500,316919693,1640,1640,1640,1640,301
|
|
20240415,102400,316426053,1644,1644,1644,1644,900
|
|
20240415,102300,314946453,1644,1644,1644,1644,1
|
|
20240415,102200,314944809,1640,1640,1640,1640,0
|
|
20240415,102100,314944809,1640,1640,1640,1640,2000
|
|
20240415,102000,311664809,1640,1640,1640,1640,209
|
|
20240415,101900,311322049,1638,1638,1638,1638,0
|
|
20240415,101800,311322049,1638,1638,1638,1638,10
|
|
20240415,101700,311305669,1640,1638,1640,1638,1133
|
|
20240415,101600,309448615,1638,1638,1638,1638,38
|
|
20240415,101500,309386371,1638,1638,1638,1638,2869
|
|
20240415,101400,304686949,1638,1638,1638,1638,2
|
|
20240415,101300,304683673,1638,1638,1638,1638,2503
|
|
20240415,101200,300583759,1638,1639,1639,1638,12045
|
|
20240415,101100,280852654,1640,1640,1640,1639,571
|
|
20240415,101000,279916215,1640,1642,1642,1640,3000
|
|
20240415,100900,274994110,1642,1642,1642,1642,229
|
|
20240415,100800,274618092,1642,1643,1643,1642,1795
|
|
20240415,100700,271669678,1644,1647,1647,1644,510
|
|
20240415,100600,270830844,1647,1647,1647,1647,611
|
|
20240415,100500,269824527,1648,1648,1648,1648,0
|
|
20240415,100400,269824527,1648,1649,1649,1648,118
|
|
20240415,100300,269630045,1649,1649,1649,1649,4
|
|
20240415,100200,269623449,1649,1649,1649,1649,2
|
|
20240415,100100,269620151,1649,1648,1649,1648,101
|
|
20240415,100000,269453603,1648,1650,1650,1648,12
|
|
20240415,095900,269433806,1650,1650,1650,1650,1050
|
|
20240415,095800,267701306,1650,1650,1650,1650,3000
|
|
20240415,095700,262751306,1650,1650,1650,1650,10
|
|
20240415,095600,262734806,1650,1649,1650,1649,1112
|
|
20240415,095500,260900206,1643,1650,1650,1643,2064
|
|
20240415,095400,257495054,1650,1649,1650,1649,1010
|
|
20240415,095300,255828803,1649,1649,1649,1649,0
|
|
20240415,095200,255828803,1649,1649,1649,1649,2002
|
|
20240415,095100,252527505,1642,1642,1642,1642,100
|
|
20240415,095000,252363305,1641,1648,1649,1641,3703
|
|
20240415,094900,246262253,1648,1648,1648,1648,5
|
|
20240415,094800,246254013,1648,1648,1648,1648,4
|
|
20240415,094700,246247421,1648,1650,1650,1645,916
|
|
20240415,094600,244740523,1650,1648,1650,1648,3301
|
|
20240415,094500,239294579,1648,1648,1648,1648,30
|
|
20240415,094400,239245139,1650,1648,1650,1645,10011
|
|
20240415,094300,222736519,1647,1647,1647,1647,60
|
|
20240415,094200,222637699,1647,1642,1647,1640,1519
|
|
20240415,094100,220144973,1647,1645,1647,1645,72
|
|
20240415,094000,220026393,1649,1649,1649,1649,3
|
|
20240415,093900,220021446,1650,1647,1650,1647,5000
|
|
20240415,093800,211775879,1646,1646,1646,1646,1001
|
|
20240415,093700,210128233,1636,1645,1645,1636,10000
|
|
20240415,093600,193741039,1645,1645,1645,1645,274
|
|
20240415,093500,193290309,1645,1645,1645,1645,301
|
|
20240415,093400,192795164,1645,1645,1645,1645,32
|
|
20240415,093300,192742524,1645,1645,1645,1645,509
|
|
20240415,093200,191905219,1645,1647,1647,1645,3884
|
|
20240415,093100,185515274,1645,1645,1645,1645,0
|
|
20240415,093000,185515274,1645,1649,1649,1640,20029
|
|
20240415,092900,152601845,1649,1649,1649,1649,1000
|
|
20240415,092800,150952845,1645,1645,1645,1645,3240
|
|
20240415,092700,145623045,1638,1638,1638,1638,0
|
|
20240415,092600,145623045,1638,1638,1638,1638,167
|
|
20240415,092500,145349499,1637,1638,1638,1637,100
|
|
20240415,092400,145185779,1637,1637,1637,1637,0
|
|
20240415,092300,145185779,1637,1640,1640,1637,1656
|
|
20240415,092200,142474652,1636,1636,1636,1636,0
|
|
20240415,092100,142474652,1636,1645,1645,1636,12194
|
|
20240415,092000,122491007,1644,1643,1644,1643,350
|
|
20240415,091900,121915657,1641,1644,1644,1640,12207
|
|
20240415,091800,101885535,1643,1645,1645,1643,1400
|
|
20240415,091700,99583751,1643,1646,1647,1643,2258
|
|
20240415,091600,95872050,1647,1647,1647,1646,1170
|
|
20240415,091500,93945110,1642,1650,1650,1641,10830
|
|
20240415,091400,76118564,1650,1655,1655,1650,11331
|
|
20240415,091300,57406953,1654,1659,1660,1654,3767
|
|
20240415,091200,51169730,1657,1660,1660,1657,35
|
|
20240415,091100,51111708,1657,1660,1660,1657,3496
|
|
20240415,091000,45312236,1658,1660,1660,1656,3531
|
|
20240415,090900,39460564,1661,1662,1662,1660,3822
|
|
20240415,090800,33115279,1661,1666,1666,1661,1041
|
|
20240415,090700,31385607,1666,1664,1666,1661,1910
|
|
20240415,090600,28211662,1666,1671,1671,1664,5885
|
|
20240415,090500,18413637,1667,1667,1667,1667,193
|
|
20240415,090400,18091906,1667,1669,1672,1667,1400
|
|
20240415,090300,15756073,1672,1670,1673,1670,916
|
|
20240415,090200,14226117,1673,1673,1673,1669,2012
|
|
20240415,090100,10865522,1673,1693,1693,1672,4898
|
|
20240415,090000,2638507,1689,1698,1698,1689,1554
|