607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,190400,276065506,1695,1695,1695,1695,4127
|
|
20240424,190300,276065506,1695,1695,1695,1695,0
|
|
20240424,190200,276065506,1695,1695,1695,1695,0
|
|
20240424,190100,276065506,1695,1695,1695,1695,0
|
|
20240424,190000,276065506,1695,1695,1695,1695,0
|
|
20240424,185900,276065506,1695,1695,1695,1695,0
|
|
20240424,185800,276065506,1695,1695,1695,1695,0
|
|
20240424,185700,276065506,1695,1695,1695,1695,0
|
|
20240424,185600,276065506,1695,1695,1695,1695,0
|
|
20240424,185500,276065506,1695,1695,1695,1695,0
|
|
20240424,185400,276065506,1695,1695,1695,1695,0
|
|
20240424,185300,276065506,1695,1695,1695,1695,0
|
|
20240424,185200,276065506,1695,1695,1695,1695,0
|
|
20240424,185100,276065506,1695,1695,1695,1695,0
|
|
20240424,185000,276065506,1695,1695,1695,1695,0
|
|
20240424,184900,276065506,1695,1695,1695,1695,0
|
|
20240424,184800,276065506,1695,1695,1695,1695,0
|
|
20240424,184700,276065506,1695,1695,1695,1695,0
|
|
20240424,184600,276065506,1695,1695,1695,1695,0
|
|
20240424,184500,276065506,1695,1695,1695,1695,0
|
|
20240424,184400,276065506,1695,1695,1695,1695,0
|
|
20240424,184300,276065506,1695,1695,1695,1695,0
|
|
20240424,184200,276065506,1695,1695,1695,1695,0
|
|
20240424,184100,276065506,1695,1695,1695,1695,0
|
|
20240424,184000,276065506,1695,1695,1695,1695,0
|
|
20240424,183900,276065506,1695,1695,1695,1695,0
|
|
20240424,183800,276065506,1695,1695,1695,1695,0
|
|
20240424,183700,276065506,1695,1695,1695,1695,0
|
|
20240424,183600,276065506,1695,1695,1695,1695,0
|
|
20240424,183500,276065506,1695,1695,1695,1695,0
|
|
20240424,183400,276065506,1695,1695,1695,1695,4127
|
|
20240424,183300,276065506,1695,1695,1695,1695,0
|
|
20240424,183200,276065506,1695,1695,1695,1695,0
|
|
20240424,183100,276065506,1695,1695,1695,1695,0
|
|
20240424,183000,276065506,1695,1695,1695,1695,0
|
|
20240424,182900,276065506,1695,1695,1695,1695,0
|
|
20240424,182800,276065506,1695,1695,1695,1695,0
|
|
20240424,182700,276065506,1695,1695,1695,1695,0
|
|
20240424,182600,276065506,1695,1695,1695,1695,0
|
|
20240424,182500,276065506,1695,1695,1695,1695,0
|
|
20240424,182400,276065506,1695,1695,1695,1695,0
|
|
20240424,182300,276065506,1695,1695,1695,1695,0
|
|
20240424,182200,276065506,1695,1695,1695,1695,0
|
|
20240424,182100,276065506,1695,1695,1695,1695,0
|
|
20240424,182000,276065506,1695,1695,1695,1695,0
|
|
20240424,181900,276065506,1695,1695,1695,1695,0
|
|
20240424,181800,276065506,1695,1695,1695,1695,0
|
|
20240424,181700,276065506,1695,1695,1695,1695,0
|
|
20240424,181600,276065506,1695,1695,1695,1695,0
|
|
20240424,181500,276065506,1695,1695,1695,1695,0
|
|
20240424,181400,276065506,1695,1695,1695,1695,0
|
|
20240424,181300,276065506,1695,1695,1695,1695,0
|
|
20240424,181200,276065506,1695,1695,1695,1695,0
|
|
20240424,181100,276065506,1695,1695,1695,1695,0
|
|
20240424,181000,276065506,1695,1695,1695,1695,0
|
|
20240424,180900,276065506,1695,1695,1695,1695,0
|
|
20240424,180800,276065506,1695,1695,1695,1695,0
|
|
20240424,180700,276065506,1695,1695,1695,1695,0
|
|
20240424,180600,276065506,1695,1695,1695,1695,0
|
|
20240424,180500,276065506,1695,1695,1695,1695,0
|
|
20240424,180400,276065506,1695,1695,1695,1695,4127
|
|
20240424,180300,276065506,1695,1695,1695,1695,0
|
|
20240424,180200,276065506,1695,1695,1695,1695,0
|
|
20240424,180100,276065506,1695,1695,1695,1695,0
|
|
20240424,180000,276065506,1695,1695,1695,1695,0
|
|
20240424,175900,276065506,1695,1695,1695,1695,0
|
|
20240424,175800,276065506,1695,1695,1695,1695,0
|
|
20240424,175700,276065506,1695,1695,1695,1695,0
|
|
20240424,175600,276065506,1695,1695,1695,1695,0
|
|
20240424,175500,276065506,1695,1695,1695,1695,0
|
|
20240424,175400,276065506,1695,1695,1695,1695,0
|
|
20240424,175300,276065506,1695,1695,1695,1695,0
|
|
20240424,175200,276065506,1695,1695,1695,1695,0
|
|
20240424,175100,276065506,1695,1695,1695,1695,0
|
|
20240424,175000,276065506,1695,1695,1695,1695,0
|
|
20240424,174900,276065506,1695,1695,1695,1695,0
|
|
20240424,174800,276065506,1695,1695,1695,1695,0
|
|
20240424,174700,276065506,1695,1695,1695,1695,0
|
|
20240424,174600,276065506,1695,1695,1695,1695,0
|
|
20240424,174500,276065506,1695,1695,1695,1695,0
|
|
20240424,174400,276065506,1695,1695,1695,1695,0
|
|
20240424,174300,276065506,1695,1695,1695,1695,0
|
|
20240424,174200,276065506,1695,1695,1695,1695,0
|
|
20240424,174100,276065506,1695,1695,1695,1695,0
|
|
20240424,174000,276065506,1695,1695,1695,1695,0
|
|
20240424,173900,276065506,1695,1695,1695,1695,0
|
|
20240424,173800,276065506,1695,1695,1695,1695,0
|
|
20240424,173700,276065506,1695,1695,1695,1695,0
|
|
20240424,173600,276065506,1695,1695,1695,1695,0
|
|
20240424,173500,276065506,1695,1695,1695,1695,0
|
|
20240424,173400,276065506,1695,1695,1695,1695,4127
|
|
20240424,173300,276065506,1695,1695,1695,1695,0
|
|
20240424,173200,276065506,1695,1695,1695,1695,0
|
|
20240424,173100,276065506,1695,1695,1695,1695,0
|
|
20240424,173000,276065506,1695,1695,1695,1695,0
|
|
20240424,172900,276065506,1695,1695,1695,1695,0
|
|
20240424,172800,276065506,1695,1695,1695,1695,0
|
|
20240424,172700,276065506,1695,1695,1695,1695,0
|
|
20240424,172600,276065506,1695,1695,1695,1695,0
|
|
20240424,172500,276065506,1695,1695,1695,1695,0
|
|
20240424,172400,276065506,1695,1695,1695,1695,0
|
|
20240424,172300,276065506,1695,1695,1695,1695,0
|
|
20240424,172200,276065506,1695,1695,1695,1695,0
|
|
20240424,172100,276065506,1695,1695,1695,1695,0
|
|
20240424,172000,276065506,1695,1695,1695,1695,0
|
|
20240424,171900,276065506,1695,1695,1695,1695,0
|
|
20240424,171800,276065506,1695,1695,1695,1695,0
|
|
20240424,171700,276065506,1695,1695,1695,1695,0
|
|
20240424,171600,276065506,1695,1695,1695,1695,0
|
|
20240424,171500,276065506,1695,1695,1695,1695,0
|
|
20240424,171400,276065506,1695,1695,1695,1695,0
|
|
20240424,171300,276065506,1695,1695,1695,1695,0
|
|
20240424,171200,276065506,1695,1695,1695,1695,0
|
|
20240424,171100,276065506,1695,1695,1695,1695,0
|
|
20240424,171000,276065506,1695,1695,1695,1695,0
|
|
20240424,170900,276065506,1695,1695,1695,1695,0
|
|
20240424,170800,276065506,1695,1695,1695,1695,0
|
|
20240424,170700,276065506,1695,1695,1695,1695,0
|
|
20240424,170600,276065506,1695,1695,1695,1695,0
|
|
20240424,170500,276065506,1695,1695,1695,1695,0
|
|
20240424,170400,276065506,1695,1695,1695,1695,4127
|
|
20240424,170300,276065506,1695,1695,1695,1695,0
|
|
20240424,170200,276065506,1695,1695,1695,1695,0
|
|
20240424,170100,276065506,1695,1695,1695,1695,0
|
|
20240424,170000,276065506,1695,1695,1695,1695,0
|
|
20240424,165900,276065506,1695,1695,1695,1695,0
|
|
20240424,165800,276065506,1695,1695,1695,1695,0
|
|
20240424,165700,276065506,1695,1695,1695,1695,0
|
|
20240424,165600,276065506,1695,1695,1695,1695,0
|
|
20240424,165500,276065506,1695,1695,1695,1695,0
|
|
20240424,165400,276065506,1695,1695,1695,1695,0
|
|
20240424,165300,276065506,1695,1695,1695,1695,0
|
|
20240424,165200,276065506,1695,1695,1695,1695,0
|
|
20240424,165100,276065506,1695,1695,1695,1695,0
|
|
20240424,165000,276065506,1695,1695,1695,1695,0
|
|
20240424,164900,276065506,1695,1695,1695,1695,0
|
|
20240424,164800,276065506,1695,1695,1695,1695,0
|
|
20240424,164700,276065506,1695,1695,1695,1695,0
|
|
20240424,164600,276065506,1695,1695,1695,1695,0
|
|
20240424,164500,276065506,1695,1695,1695,1695,0
|
|
20240424,164400,276065506,1695,1695,1695,1695,0
|
|
20240424,164300,276065506,1695,1695,1695,1695,0
|
|
20240424,164200,276065506,1695,1695,1695,1695,0
|
|
20240424,164100,276065506,1695,1695,1695,1695,0
|
|
20240424,164000,276065506,1695,1695,1695,1695,0
|
|
20240424,163900,276065506,1695,1695,1695,1695,0
|
|
20240424,163800,276065506,1695,1695,1695,1695,0
|
|
20240424,163700,276065506,1695,1695,1695,1695,0
|
|
20240424,163600,276065506,1695,1695,1695,1695,0
|
|
20240424,163500,276065506,1695,1695,1695,1695,0
|
|
20240424,163400,276065506,1695,1695,1695,1695,4127
|
|
20240424,163300,276065506,1695,1695,1695,1695,0
|
|
20240424,163200,276065506,1695,1695,1695,1695,0
|
|
20240424,163100,276065506,1695,1695,1695,1695,0
|
|
20240424,163000,276065506,1695,1695,1695,1695,0
|
|
20240424,162900,276065506,1695,1695,1695,1695,0
|
|
20240424,162800,276065506,1695,1695,1695,1695,0
|
|
20240424,162700,276065506,1695,1695,1695,1695,0
|
|
20240424,162600,276065506,1695,1695,1695,1695,0
|
|
20240424,162500,276065506,1695,1695,1695,1695,0
|
|
20240424,162400,276065506,1695,1695,1695,1695,0
|
|
20240424,162300,276065506,1695,1695,1695,1695,0
|
|
20240424,162200,276065506,1695,1695,1695,1695,0
|
|
20240424,162100,276065506,1695,1695,1695,1695,0
|
|
20240424,162000,276065506,1695,1695,1695,1695,0
|
|
20240424,161900,276065506,1695,1695,1695,1695,0
|
|
20240424,161800,276065506,1695,1695,1695,1695,0
|
|
20240424,161700,276065506,1695,1695,1695,1695,0
|
|
20240424,161600,276065506,1695,1695,1695,1695,0
|
|
20240424,161500,276065506,1695,1695,1695,1695,0
|
|
20240424,161400,276065506,1695,1695,1695,1695,0
|
|
20240424,161300,276065506,1695,1695,1695,1695,0
|
|
20240424,161200,276065506,1695,1695,1695,1695,0
|
|
20240424,161100,276065506,1695,1695,1695,1695,0
|
|
20240424,161000,276065506,1695,1695,1695,1695,0
|
|
20240424,160900,276065506,1695,1695,1695,1695,0
|
|
20240424,160800,276065506,1695,1695,1695,1695,0
|
|
20240424,160700,276065506,1695,1695,1695,1695,0
|
|
20240424,160600,276065506,1695,1695,1695,1695,0
|
|
20240424,160500,276065506,1695,1695,1695,1695,0
|
|
20240424,160400,276065506,1695,1695,1695,1695,4127
|
|
20240424,160300,276065506,1695,1695,1695,1695,0
|
|
20240424,160200,276065506,1695,1695,1695,1695,0
|
|
20240424,160100,276065506,1695,1695,1695,1695,0
|
|
20240424,160000,276065506,1695,1695,1695,1695,0
|
|
20240424,155900,276065506,1695,1695,1695,1695,0
|
|
20240424,155800,276065506,1695,1695,1695,1695,0
|
|
20240424,155700,276065506,1695,1695,1695,1695,0
|
|
20240424,155600,276065506,1695,1695,1695,1695,0
|
|
20240424,155500,276065506,1695,1695,1695,1695,0
|
|
20240424,155400,276065506,1695,1695,1695,1695,0
|
|
20240424,155300,276065506,1695,1695,1695,1695,0
|
|
20240424,155200,276065506,1695,1695,1695,1695,0
|
|
20240424,155100,276065506,1695,1695,1695,1695,0
|
|
20240424,155000,276065506,1695,1695,1695,1695,0
|
|
20240424,154900,276065506,1695,1695,1695,1695,0
|
|
20240424,154800,276065506,1695,1695,1695,1695,0
|
|
20240424,154700,276065506,1695,1695,1695,1695,0
|
|
20240424,154600,276065506,1695,1695,1695,1695,0
|
|
20240424,154500,276065506,1695,1695,1695,1695,0
|
|
20240424,154400,276065506,1695,1695,1695,1695,0
|
|
20240424,154300,276065506,1695,1695,1695,1695,0
|
|
20240424,154200,276065506,1695,1695,1695,1695,0
|
|
20240424,154100,276065506,1695,1695,1695,1695,0
|
|
20240424,154000,276065506,1695,1695,1695,1695,0
|
|
20240424,153900,276065506,1695,1695,1695,1695,0
|
|
20240424,153800,276065506,1695,1695,1695,1695,0
|
|
20240424,153700,276065506,1695,1695,1695,1695,0
|
|
20240424,153600,276065506,1695,1695,1695,1695,0
|
|
20240424,153500,276065506,1695,1695,1695,1695,0
|
|
20240424,153400,276065506,1695,1695,1695,1695,4127
|
|
20240424,153300,276065506,1695,1695,1695,1695,0
|
|
20240424,153200,276065506,1695,1695,1695,1695,0
|
|
20240424,153100,276065506,1695,1695,1695,1695,0
|
|
20240424,153000,276065506,1695,1695,1695,1695,4127
|
|
20240424,152900,269070241,1699,1699,1699,1699,0
|
|
20240424,152800,269070241,1699,1699,1699,1699,0
|
|
20240424,152700,269070241,1699,1699,1699,1699,0
|
|
20240424,152600,269070241,1699,1699,1699,1699,0
|
|
20240424,152500,269070241,1699,1699,1699,1699,0
|
|
20240424,152400,269070241,1699,1699,1699,1699,0
|
|
20240424,152300,269070241,1699,1699,1699,1699,0
|
|
20240424,152200,269070241,1699,1699,1699,1699,0
|
|
20240424,152100,269070241,1699,1699,1699,1699,0
|
|
20240424,152000,269070241,1699,1699,1699,1699,0
|
|
20240424,151900,269070241,1699,1703,1703,1699,349
|
|
20240424,151800,268476804,1704,1704,1704,1704,113
|
|
20240424,151700,268284252,1704,1704,1704,1704,250
|
|
20240424,151600,267858252,1707,1707,1707,1707,0
|
|
20240424,151500,267858252,1707,1707,1707,1707,0
|
|
20240424,151400,267858252,1707,1707,1707,1707,1
|
|
20240424,151300,267856545,1706,1706,1706,1706,40
|
|
20240424,151200,267788305,1708,1708,1708,1708,2
|
|
20240424,151100,267784889,1704,1704,1704,1704,0
|
|
20240424,151000,267784889,1704,1705,1705,1704,1131
|
|
20240424,150900,265857618,1708,1708,1708,1708,5
|
|
20240424,150800,265849078,1708,1708,1708,1708,0
|
|
20240424,150700,265849078,1708,1706,1708,1706,2
|
|
20240424,150600,265845664,1708,1708,1708,1708,0
|
|
20240424,150500,265845664,1708,1708,1708,1708,823
|
|
20240424,150400,264439980,1708,1708,1708,1708,0
|
|
20240424,150300,264439980,1708,1708,1708,1708,0
|
|
20240424,150200,264439980,1708,1708,1708,1708,200
|
|
20240424,150100,264098380,1708,1708,1708,1708,100
|
|
20240424,150000,263927580,1707,1707,1707,1707,12
|
|
20240424,145900,263907096,1708,1708,1708,1708,0
|
|
20240424,145800,263907096,1708,1708,1708,1708,5
|
|
20240424,145700,263898556,1708,1708,1708,1708,0
|
|
20240424,145600,263898556,1708,1708,1708,1708,0
|
|
20240424,145500,263898556,1708,1708,1708,1708,0
|
|
20240424,145400,263898556,1708,1708,1708,1708,1
|
|
20240424,145300,263896848,1709,1708,1709,1708,4
|
|
20240424,145200,263890013,1700,1700,1700,1700,122
|
|
20240424,145100,263682613,1709,1708,1709,1699,9
|
|
20240424,145000,263667263,1709,1708,1709,1708,29
|
|
20240424,144900,263617721,1708,1708,1708,1708,1
|
|
20240424,144800,263616013,1700,1706,1707,1700,8635
|
|
20240424,144700,248887957,1706,1705,1706,1705,1314
|
|
20240424,144600,246647073,1704,1703,1704,1703,336
|
|
20240424,144500,246074590,1703,1703,1703,1703,0
|
|
20240424,144400,246074590,1703,1703,1703,1703,1
|
|
20240424,144300,246072887,1702,1702,1702,1702,100
|
|
20240424,144200,245902687,1702,1701,1702,1701,1651
|
|
20240424,144100,243093036,1701,1701,1701,1701,0
|
|
20240424,144000,243093036,1701,1700,1701,1700,158
|
|
20240424,143900,242824435,1700,1700,1700,1700,400
|
|
20240424,143800,242144435,1700,1700,1700,1700,0
|
|
20240424,143700,242144435,1700,1699,1700,1699,22
|
|
20240424,143600,242107056,1700,1700,1700,1700,0
|
|
20240424,143500,242107056,1700,1700,1700,1699,253
|
|
20240424,143400,241677189,1699,1699,1699,1699,987
|
|
20240424,143300,240000276,1699,1699,1699,1699,10
|
|
20240424,143200,239983286,1699,1699,1699,1699,0
|
|
20240424,143100,239983286,1699,1699,1699,1699,0
|
|
20240424,143000,239983286,1699,1698,1699,1698,11
|
|
20240424,142900,239964607,1699,1699,1699,1699,0
|
|
20240424,142800,239964607,1699,1699,1699,1699,47
|
|
20240424,142700,239884754,1699,1699,1699,1699,0
|
|
20240424,142600,239884754,1699,1699,1699,1699,0
|
|
20240424,142500,239884754,1699,1699,1699,1699,0
|
|
20240424,142400,239884754,1699,1699,1699,1699,0
|
|
20240424,142300,239884754,1699,1699,1699,1699,2
|
|
20240424,142200,239881356,1699,1699,1699,1699,30
|
|
20240424,142100,239830386,1699,1699,1699,1699,0
|
|
20240424,142000,239830386,1699,1699,1699,1699,0
|
|
20240424,141900,239830386,1699,1698,1699,1698,3003
|
|
20240424,141800,234728292,1698,1699,1699,1698,669
|
|
20240424,141700,233591830,1699,1699,1699,1699,0
|
|
20240424,141600,233591830,1699,1699,1699,1699,11
|
|
20240424,141500,233573141,1699,1699,1699,1699,0
|
|
20240424,141400,233573141,1699,1699,1699,1699,0
|
|
20240424,141300,233573141,1699,1699,1699,1699,1
|
|
20240424,141200,233571442,1695,1695,1695,1695,0
|
|
20240424,141100,233571442,1695,1695,1695,1695,0
|
|
20240424,141000,233571442,1695,1699,1699,1695,71
|
|
20240424,140900,233450897,1695,1695,1695,1695,0
|
|
20240424,140800,233450897,1695,1695,1695,1695,788
|
|
20240424,140700,232115237,1699,1699,1699,1699,0
|
|
20240424,140600,232115237,1699,1699,1699,1699,0
|
|
20240424,140500,232115237,1699,1695,1699,1695,61
|
|
20240424,140400,232011838,1699,1699,1699,1699,0
|
|
20240424,140300,232011838,1699,1699,1699,1699,0
|
|
20240424,140200,232011838,1699,1699,1699,1699,2
|
|
20240424,140100,232008440,1700,1700,1700,1700,0
|
|
20240424,140000,232008440,1700,1700,1700,1700,0
|
|
20240424,135900,232008440,1700,1700,1700,1700,10
|
|
20240424,135800,231991440,1700,1700,1700,1700,30
|
|
20240424,135700,231940440,1700,1700,1700,1700,0
|
|
20240424,135600,231940440,1700,1700,1700,1700,0
|
|
20240424,135500,231940440,1700,1700,1700,1700,0
|
|
20240424,135400,231940440,1700,1700,1700,1700,0
|
|
20240424,135300,231940440,1700,1700,1700,1700,0
|
|
20240424,135200,231940440,1700,1700,1700,1700,0
|
|
20240424,135100,231940440,1700,1695,1700,1695,4143
|
|
20240424,135000,224918043,1695,1695,1695,1695,0
|
|
20240424,134900,224918043,1695,1695,1695,1695,4
|
|
20240424,134800,224911263,1695,1695,1695,1695,515
|
|
20240424,134700,224038338,1695,1695,1695,1695,50
|
|
20240424,134600,223953588,1695,1695,1695,1695,3003
|
|
20240424,134500,218863503,1694,1700,1700,1694,6006
|
|
20240424,134400,208685733,1700,1700,1700,1700,0
|
|
20240424,134300,208685733,1700,1700,1700,1700,1164
|
|
20240424,134200,206706933,1701,1701,1701,1701,180
|
|
20240424,134100,206400753,1700,1700,1700,1700,136
|
|
20240424,134000,206169553,1700,1700,1700,1700,0
|
|
20240424,133900,206169553,1700,1700,1700,1700,0
|
|
20240424,133800,206169553,1700,1700,1700,1700,0
|
|
20240424,133700,206169553,1700,1700,1700,1700,1000
|
|
20240424,133600,204469553,1700,1700,1700,1700,0
|
|
20240424,133500,204469553,1700,1700,1700,1700,0
|
|
20240424,133400,204469553,1700,1700,1700,1700,0
|
|
20240424,133300,204469553,1700,1700,1700,1700,0
|
|
20240424,133200,204469553,1700,1700,1700,1700,0
|
|
20240424,133100,204469553,1700,1700,1700,1700,11
|
|
20240424,133000,204450853,1694,1694,1694,1694,242
|
|
20240424,132900,204040905,1700,1700,1700,1700,0
|
|
20240424,132800,204040905,1700,1700,1700,1700,0
|
|
20240424,132700,204040905,1700,1700,1700,1700,0
|
|
20240424,132600,204040905,1700,1700,1700,1700,0
|
|
20240424,132500,204040905,1700,1700,1700,1700,10
|
|
20240424,132400,204023905,1700,1700,1700,1700,0
|
|
20240424,132300,204023905,1700,1700,1700,1700,0
|
|
20240424,132200,204023905,1700,1700,1700,1700,8
|
|
20240424,132100,204010305,1695,1695,1695,1695,1295
|
|
20240424,132000,201815280,1701,1701,1701,1701,0
|
|
20240424,131900,201815280,1701,1696,1701,1695,1018
|
|
20240424,131800,200089285,1697,1700,1701,1696,1076
|
|
20240424,131700,198260370,1701,1701,1701,1701,0
|
|
20240424,131600,198260370,1701,1701,1701,1701,0
|
|
20240424,131500,198260370,1701,1701,1701,1701,0
|
|
20240424,131400,198260370,1701,1701,1701,1701,0
|
|
20240424,131300,198260370,1701,1701,1701,1701,0
|
|
20240424,131200,198260370,1701,1701,1701,1701,0
|
|
20240424,131100,198260370,1701,1701,1701,1701,0
|
|
20240424,131000,198260370,1701,1701,1701,1701,0
|
|
20240424,130900,198260370,1701,1701,1701,1701,30
|
|
20240424,130800,198209340,1702,1702,1702,1702,10
|
|
20240424,130700,198192320,1702,1702,1702,1695,837
|
|
20240424,130600,196773584,1696,1700,1700,1696,6231
|
|
20240424,130500,186201242,1702,1702,1702,1702,0
|
|
20240424,130400,186201242,1702,1702,1702,1702,0
|
|
20240424,130300,186201242,1702,1702,1702,1702,0
|
|
20240424,130200,186201242,1702,1702,1702,1702,0
|
|
20240424,130100,186201242,1702,1702,1702,1702,1
|
|
20240424,130000,186199540,1702,1702,1702,1702,0
|
|
20240424,125900,186199540,1702,1702,1702,1702,1
|
|
20240424,125800,186197838,1700,1700,1700,1700,0
|
|
20240424,125700,186197838,1700,1701,1701,1700,3624
|
|
20240424,125600,180036897,1704,1704,1704,1704,0
|
|
20240424,125500,180036897,1704,1704,1704,1704,0
|
|
20240424,125400,180036897,1704,1704,1704,1704,0
|
|
20240424,125300,180036897,1704,1704,1704,1704,0
|
|
20240424,125200,180036897,1704,1704,1704,1704,0
|
|
20240424,125100,180036897,1704,1704,1704,1704,15
|
|
20240424,125000,180011337,1704,1704,1704,1704,22
|
|
20240424,124900,179973849,1702,1702,1702,1702,500
|
|
20240424,124800,179122849,1702,1699,1702,1695,2720
|
|
20240424,124700,174502932,1700,1700,1700,1700,0
|
|
20240424,124600,174502932,1700,1700,1700,1700,535
|
|
20240424,124500,173593432,1700,1700,1700,1700,0
|
|
20240424,124400,173593432,1700,1700,1700,1700,60
|
|
20240424,124300,173491432,1699,1699,1699,1699,0
|
|
20240424,124200,173491432,1699,1699,1699,1699,1
|
|
20240424,124100,173489733,1700,1700,1700,1700,0
|
|
20240424,124000,173489733,1700,1700,1700,1700,0
|
|
20240424,123900,173489733,1700,1700,1700,1700,23
|
|
20240424,123800,173450633,1700,1700,1700,1700,0
|
|
20240424,123700,173450633,1700,1700,1700,1700,0
|
|
20240424,123600,173450633,1700,1700,1700,1700,0
|
|
20240424,123500,173450633,1700,1700,1700,1700,14
|
|
20240424,123400,173426833,1700,1700,1700,1700,63
|
|
20240424,123300,173319733,1700,1700,1700,1700,1
|
|
20240424,123200,173318033,1699,1701,1701,1699,111
|
|
20240424,123100,173129380,1701,1699,1701,1699,143
|
|
20240424,123000,172886367,1699,1699,1699,1699,270
|
|
20240424,122900,172427637,1699,1698,1699,1698,112
|
|
20240424,122800,172237379,1698,1697,1698,1697,286
|
|
20240424,122700,171752036,1695,1695,1695,1695,260
|
|
20240424,122600,171311336,1696,1696,1696,1696,15
|
|
20240424,122500,171285896,1697,1697,1697,1697,0
|
|
20240424,122400,171285896,1697,1697,1697,1697,0
|
|
20240424,122300,171285896,1697,1697,1697,1697,0
|
|
20240424,122200,171285896,1697,1697,1697,1697,0
|
|
20240424,122100,171285896,1697,1697,1697,1697,0
|
|
20240424,122000,171285896,1697,1697,1697,1697,100
|
|
20240424,121900,171116196,1697,1697,1697,1697,0
|
|
20240424,121800,171116196,1697,1697,1697,1697,0
|
|
20240424,121700,171116196,1697,1697,1697,1697,11
|
|
20240424,121600,171097529,1695,1695,1695,1695,1702
|
|
20240424,121500,168212639,1693,1693,1693,1693,0
|
|
20240424,121400,168212639,1693,1693,1693,1693,0
|
|
20240424,121300,168212639,1693,1693,1693,1693,70
|
|
20240424,121200,168094129,1694,1694,1694,1694,0
|
|
20240424,121100,168094129,1694,1693,1694,1692,688
|
|
20240424,121000,166928955,1694,1694,1694,1694,0
|
|
20240424,120900,166928955,1694,1694,1694,1694,0
|
|
20240424,120800,166928955,1694,1694,1694,1694,66
|
|
20240424,120700,166817151,1694,1694,1694,1694,0
|
|
20240424,120600,166817151,1694,1694,1694,1694,0
|
|
20240424,120500,166817151,1694,1694,1694,1694,3
|
|
20240424,120400,166812069,1694,1694,1694,1694,0
|
|
20240424,120300,166812069,1694,1694,1694,1694,0
|
|
20240424,120200,166812069,1694,1694,1694,1694,0
|
|
20240424,120100,166812069,1694,1694,1694,1694,0
|
|
20240424,120000,166812069,1694,1694,1694,1694,11
|
|
20240424,115900,166793435,1694,1694,1694,1694,0
|
|
20240424,115800,166793435,1694,1694,1694,1694,68
|
|
20240424,115700,166678243,1694,1694,1694,1694,1
|
|
20240424,115600,166676549,1694,1692,1694,1692,404
|
|
20240424,115500,165992541,1694,1694,1694,1694,1
|
|
20240424,115400,165990847,1693,1693,1693,1693,0
|
|
20240424,115300,165990847,1693,1693,1693,1693,0
|
|
20240424,115200,165990847,1693,1693,1693,1693,2028
|
|
20240424,115100,162557443,1694,1694,1694,1694,0
|
|
20240424,115000,162557443,1694,1694,1694,1694,0
|
|
20240424,114900,162557443,1694,1693,1694,1693,3
|
|
20240424,114800,162552363,1695,1695,1695,1695,0
|
|
20240424,114700,162552363,1695,1695,1695,1695,18
|
|
20240424,114600,162521853,1695,1695,1695,1695,2
|
|
20240424,114500,162518463,1695,1695,1695,1695,13
|
|
20240424,114400,162496428,1695,1695,1695,1695,0
|
|
20240424,114300,162496428,1695,1694,1695,1694,411
|
|
20240424,114200,161800183,1694,1694,1694,1694,8
|
|
20240424,114100,161786631,1694,1694,1694,1694,0
|
|
20240424,114000,161786631,1694,1694,1694,1694,0
|
|
20240424,113900,161786631,1694,1694,1694,1694,0
|
|
20240424,113800,161786631,1694,1694,1694,1694,0
|
|
20240424,113700,161786631,1694,1694,1694,1694,0
|
|
20240424,113600,161786631,1694,1694,1694,1694,86
|
|
20240424,113500,161640947,1695,1695,1695,1695,100
|
|
20240424,113400,161471447,1695,1695,1695,1695,2
|
|
20240424,113300,161468057,1695,1697,1697,1694,1707
|
|
20240424,113200,158576271,1697,1697,1697,1697,2
|
|
20240424,113100,158572877,1695,1695,1695,1695,0
|
|
20240424,113000,158572877,1695,1695,1695,1695,0
|
|
20240424,112900,158572877,1695,1695,1695,1695,0
|
|
20240424,112800,158572877,1695,1695,1695,1695,892
|
|
20240424,112700,157060937,1695,1695,1695,1695,36
|
|
20240424,112600,156999917,1695,1695,1695,1695,52
|
|
20240424,112500,156911777,1695,1695,1695,1695,30
|
|
20240424,112400,156860927,1695,1695,1695,1695,248
|
|
20240424,112300,156440567,1697,1697,1697,1697,0
|
|
20240424,112200,156440567,1697,1697,1697,1697,15
|
|
20240424,112100,156415112,1695,1695,1695,1695,2
|
|
20240424,112000,156411722,1695,1695,1695,1695,88
|
|
20240424,111900,156262562,1695,1695,1695,1695,1
|
|
20240424,111800,156260867,1694,1694,1694,1694,0
|
|
20240424,111700,156260867,1694,1694,1694,1694,0
|
|
20240424,111600,156260867,1694,1694,1694,1694,0
|
|
20240424,111500,156260867,1694,1694,1694,1694,1437
|
|
20240424,111400,153826589,1692,1692,1692,1692,279
|
|
20240424,111300,153354521,1692,1692,1692,1692,0
|
|
20240424,111200,153354521,1692,1692,1692,1692,0
|
|
20240424,111100,153354521,1692,1692,1692,1692,0
|
|
20240424,111000,153354521,1692,1692,1692,1692,87
|
|
20240424,110900,153207317,1692,1692,1692,1692,11
|
|
20240424,110800,153188705,1692,1692,1692,1692,0
|
|
20240424,110700,153188705,1692,1694,1694,1692,974
|
|
20240424,110600,151539985,1692,1693,1693,1692,740
|
|
20240424,110500,150287904,1694,1694,1694,1694,0
|
|
20240424,110400,150287904,1694,1694,1694,1694,10
|
|
20240424,110300,150270964,1694,1694,1694,1694,0
|
|
20240424,110200,150270964,1694,1694,1694,1694,0
|
|
20240424,110100,150270964,1694,1694,1694,1694,0
|
|
20240424,110000,150270964,1694,1694,1694,1694,10
|
|
20240424,105900,150254024,1694,1694,1694,1694,1
|
|
20240424,105800,150252330,1694,1694,1694,1694,0
|
|
20240424,105700,150252330,1694,1694,1694,1694,0
|
|
20240424,105600,150252330,1694,1694,1694,1694,10
|
|
20240424,105500,150235390,1694,1694,1694,1694,50
|
|
20240424,105400,150150690,1694,1694,1694,1694,0
|
|
20240424,105300,150150690,1694,1694,1694,1694,0
|
|
20240424,105200,150150690,1694,1694,1694,1694,42
|
|
20240424,105100,150079542,1694,1694,1694,1694,0
|
|
20240424,105000,150079542,1694,1694,1694,1694,0
|
|
20240424,104900,150079542,1694,1694,1694,1694,1
|
|
20240424,104800,150077848,1690,1690,1690,1690,2
|
|
20240424,104700,150074468,1689,1690,1690,1689,545
|
|
20240424,104600,149153463,1690,1685,1690,1685,870
|
|
20240424,104500,147687508,1685,1690,1690,1685,386
|
|
20240424,104400,147037048,1694,1694,1694,1694,0
|
|
20240424,104300,147037048,1694,1694,1694,1694,200
|
|
20240424,104200,146698248,1694,1694,1694,1694,5
|
|
20240424,104100,146689778,1694,1694,1694,1694,15
|
|
20240424,104000,146664368,1694,1694,1694,1694,0
|
|
20240424,103900,146664368,1694,1694,1694,1694,10
|
|
20240424,103800,146647428,1695,1695,1695,1695,24
|
|
20240424,103700,146606748,1696,1696,1696,1696,0
|
|
20240424,103600,146606748,1696,1696,1696,1696,0
|
|
20240424,103500,146606748,1696,1696,1696,1696,11
|
|
20240424,103400,146588092,1696,1696,1696,1696,0
|
|
20240424,103300,146588092,1696,1696,1696,1696,0
|
|
20240424,103200,146588092,1696,1696,1696,1696,20
|
|
20240424,103100,146554172,1694,1694,1694,1694,1394
|
|
20240424,103000,144192736,1694,1694,1694,1694,4
|
|
20240424,102900,144185960,1683,1695,1695,1683,85
|
|
20240424,102800,144042245,1696,1696,1696,1696,1
|
|
20240424,102700,144040549,1681,1681,1681,1681,0
|
|
20240424,102600,144040549,1681,1681,1681,1681,5
|
|
20240424,102500,144032144,1697,1697,1697,1697,101
|
|
20240424,102400,143860747,1668,1693,1693,1668,9086
|
|
20240424,102300,128609121,1697,1697,1697,1697,0
|
|
20240424,102200,128609121,1697,1697,1697,1697,232
|
|
20240424,102100,128215417,1697,1697,1697,1697,0
|
|
20240424,102000,128215417,1697,1697,1697,1697,30
|
|
20240424,101900,128164507,1697,1697,1697,1697,15
|
|
20240424,101800,128139052,1697,1697,1697,1697,11
|
|
20240424,101700,128120385,1697,1691,1697,1691,1386
|
|
20240424,101600,125776190,1691,1691,1691,1691,1
|
|
20240424,101500,125774499,1691,1691,1691,1691,396
|
|
20240424,101400,125104863,1692,1692,1692,1692,0
|
|
20240424,101300,125104863,1692,1692,1692,1692,0
|
|
20240424,101200,125104863,1692,1692,1692,1692,0
|
|
20240424,101100,125104863,1692,1692,1692,1692,0
|
|
20240424,101000,125104863,1692,1693,1693,1692,723
|
|
20240424,100900,123881396,1698,1698,1698,1698,0
|
|
20240424,100800,123881396,1698,1698,1698,1698,0
|
|
20240424,100700,123881396,1698,1698,1698,1698,0
|
|
20240424,100600,123881396,1698,1698,1698,1698,10
|
|
20240424,100500,123864416,1698,1698,1698,1698,0
|
|
20240424,100400,123864416,1698,1698,1698,1698,0
|
|
20240424,100300,123864416,1698,1698,1698,1692,12
|
|
20240424,100200,123844090,1694,1686,1694,1686,12453
|
|
20240424,100100,102780160,1686,1686,1686,1686,505
|
|
20240424,100000,101928730,1686,1686,1686,1686,150
|
|
20240424,095900,101675830,1686,1686,1686,1686,100
|
|
20240424,095800,101507230,1686,1686,1686,1686,1055
|
|
20240424,095700,99728500,1686,1693,1693,1686,13437
|
|
20240424,095600,77039206,1692,1692,1692,1692,23
|
|
20240424,095500,77000290,1699,1699,1699,1699,0
|
|
20240424,095400,77000290,1699,1699,1699,1699,1
|
|
20240424,095300,76998591,1692,1699,1699,1692,1701
|
|
20240424,095200,74119623,1699,1699,1699,1699,0
|
|
20240424,095100,74119623,1699,1699,1699,1699,0
|
|
20240424,095000,74119623,1699,1699,1699,1699,115
|
|
20240424,094900,73924238,1700,1700,1700,1700,0
|
|
20240424,094800,73924238,1700,1700,1700,1700,300
|
|
20240424,094700,73414238,1700,1700,1700,1700,0
|
|
20240424,094600,73414238,1700,1700,1700,1700,3
|
|
20240424,094500,73409138,1700,1700,1700,1700,2
|
|
20240424,094400,73405738,1700,1700,1700,1700,17
|
|
20240424,094300,73376838,1700,1695,1700,1695,11
|
|
20240424,094200,73358143,1699,1699,1699,1699,1001
|
|
20240424,094100,71657444,1698,1698,1698,1698,1
|
|
20240424,094000,71655746,1699,1699,1699,1699,0
|
|
20240424,093900,71655746,1699,1699,1699,1699,12
|
|
20240424,093800,71635358,1699,1700,1700,1692,5006
|
|
20240424,093700,63160855,1704,1704,1704,1704,0
|
|
20240424,093600,63160855,1704,1704,1704,1704,1
|
|
20240424,093500,63159151,1694,1698,1698,1694,5000
|
|
20240424,093400,54671756,1704,1699,1704,1698,197
|
|
20240424,093300,54336308,1699,1700,1700,1699,150
|
|
20240424,093200,54081418,1700,1700,1700,1700,57
|
|
20240424,093100,53984518,1700,1700,1704,1700,166
|
|
20240424,093000,53702306,1707,1707,1707,1707,0
|
|
20240424,092900,53702306,1707,1707,1707,1707,0
|
|
20240424,092800,53702306,1707,1707,1707,1707,5
|
|
20240424,092700,53693771,1709,1709,1709,1709,12
|
|
20240424,092600,53673263,1700,1700,1700,1700,16
|
|
20240424,092500,53646063,1709,1699,1709,1699,201
|
|
20240424,092400,53304554,1699,1699,1699,1699,418
|
|
20240424,092300,52594372,1709,1709,1709,1709,130
|
|
20240424,092200,52372202,1710,1710,1710,1710,200
|
|
20240424,092100,52030202,1710,1710,1710,1710,3
|
|
20240424,092000,52025072,1710,1710,1710,1696,35
|
|
20240424,091900,51965558,1710,1710,1710,1710,0
|
|
20240424,091800,51965558,1710,1701,1711,1701,16242
|
|
20240424,091700,24199333,1700,1700,1700,1700,500
|
|
20240424,091600,23349333,1700,1700,1700,1700,0
|
|
20240424,091500,23349333,1700,1700,1700,1700,0
|
|
20240424,091400,23349333,1700,1700,1700,1691,594
|
|
20240424,091300,22344185,1701,1701,1701,1701,293
|
|
20240424,091200,21845792,1701,1701,1701,1701,5
|
|
20240424,091100,21837287,1701,1694,1701,1691,459
|
|
20240424,091000,21060325,1702,1702,1702,1702,469
|
|
20240424,090900,20262087,1694,1703,1703,1694,1156
|
|
20240424,090800,18303654,1697,1703,1703,1697,1027
|
|
20240424,090700,16556023,1703,1700,1703,1700,2
|
|
20240424,090600,16552620,1697,1700,1700,1697,200
|
|
20240424,090500,16212946,1697,1700,1700,1697,201
|
|
20240424,090400,15871249,1697,1697,1697,1697,1
|
|
20240424,090300,15869552,1710,1710,1710,1691,7
|
|
20240424,090200,15857602,1710,1695,1710,1687,4542
|
|
20240424,090100,8161720,1695,1697,1697,1695,428
|
|
20240424,090000,7436180,1700,1695,1700,1695,4279
|