623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,192000,338157913,1680,1680,1680,1680,4124
|
|
20240409,191900,338157913,1680,1680,1680,1680,0
|
|
20240409,191800,338157913,1680,1680,1680,1680,0
|
|
20240409,191700,338157913,1680,1680,1680,1680,0
|
|
20240409,191600,338157913,1680,1680,1680,1680,0
|
|
20240409,191500,338157913,1680,1680,1680,1680,0
|
|
20240409,191400,338157913,1680,1680,1680,1680,0
|
|
20240409,191300,338157913,1680,1680,1680,1680,0
|
|
20240409,191200,338157913,1680,1680,1680,1680,0
|
|
20240409,191100,338157913,1680,1680,1680,1680,0
|
|
20240409,191000,338157913,1680,1680,1680,1680,0
|
|
20240409,190900,338157913,1680,1680,1680,1680,0
|
|
20240409,190800,338157913,1680,1680,1680,1680,0
|
|
20240409,190700,338157913,1680,1680,1680,1680,0
|
|
20240409,190600,338157913,1680,1680,1680,1680,0
|
|
20240409,190500,338157913,1680,1680,1680,1680,0
|
|
20240409,190400,338157913,1680,1680,1680,1680,0
|
|
20240409,190300,338157913,1680,1680,1680,1680,0
|
|
20240409,190200,338157913,1680,1680,1680,1680,0
|
|
20240409,190100,338157913,1680,1680,1680,1680,0
|
|
20240409,190000,338157913,1680,1680,1680,1680,0
|
|
20240409,185900,338157913,1680,1680,1680,1680,0
|
|
20240409,185800,338157913,1680,1680,1680,1680,0
|
|
20240409,185700,338157913,1680,1680,1680,1680,0
|
|
20240409,185600,338157913,1680,1680,1680,1680,0
|
|
20240409,185500,338157913,1680,1680,1680,1680,0
|
|
20240409,185400,338157913,1680,1680,1680,1680,0
|
|
20240409,185300,338157913,1680,1680,1680,1680,0
|
|
20240409,185200,338157913,1680,1680,1680,1680,0
|
|
20240409,185100,338157913,1680,1680,1680,1680,0
|
|
20240409,185000,338157913,1680,1680,1680,1680,4124
|
|
20240409,184900,338157913,1680,1680,1680,1680,0
|
|
20240409,184800,338157913,1680,1680,1680,1680,0
|
|
20240409,184700,338157913,1680,1680,1680,1680,0
|
|
20240409,184600,338157913,1680,1680,1680,1680,0
|
|
20240409,184500,338157913,1680,1680,1680,1680,0
|
|
20240409,184400,338157913,1680,1680,1680,1680,0
|
|
20240409,184300,338157913,1680,1680,1680,1680,0
|
|
20240409,184200,338157913,1680,1680,1680,1680,0
|
|
20240409,184100,338157913,1680,1680,1680,1680,0
|
|
20240409,184000,338157913,1680,1680,1680,1680,0
|
|
20240409,183900,338157913,1680,1680,1680,1680,0
|
|
20240409,183800,338157913,1680,1680,1680,1680,0
|
|
20240409,183700,338157913,1680,1680,1680,1680,0
|
|
20240409,183600,338157913,1680,1680,1680,1680,0
|
|
20240409,183500,338157913,1680,1680,1680,1680,0
|
|
20240409,183400,338157913,1680,1680,1680,1680,0
|
|
20240409,183300,338157913,1680,1680,1680,1680,0
|
|
20240409,183200,338157913,1680,1680,1680,1680,0
|
|
20240409,183100,338157913,1680,1680,1680,1680,0
|
|
20240409,183000,338157913,1680,1680,1680,1680,0
|
|
20240409,182900,338157913,1680,1680,1680,1680,0
|
|
20240409,182800,338157913,1680,1680,1680,1680,0
|
|
20240409,182700,338157913,1680,1680,1680,1680,0
|
|
20240409,182600,338157913,1680,1680,1680,1680,0
|
|
20240409,182500,338157913,1680,1680,1680,1680,0
|
|
20240409,182400,338157913,1680,1680,1680,1680,0
|
|
20240409,182300,338157913,1680,1680,1680,1680,0
|
|
20240409,182200,338157913,1680,1680,1680,1680,0
|
|
20240409,182100,338157913,1680,1680,1680,1680,0
|
|
20240409,182000,338157913,1680,1680,1680,1680,4124
|
|
20240409,181900,338157913,1680,1680,1680,1680,0
|
|
20240409,181800,338157913,1680,1680,1680,1680,0
|
|
20240409,181700,338157913,1680,1680,1680,1680,0
|
|
20240409,181600,338157913,1680,1680,1680,1680,0
|
|
20240409,181500,338157913,1680,1680,1680,1680,0
|
|
20240409,181400,338157913,1680,1680,1680,1680,0
|
|
20240409,181300,338157913,1680,1680,1680,1680,0
|
|
20240409,181200,338157913,1680,1680,1680,1680,0
|
|
20240409,181100,338157913,1680,1680,1680,1680,0
|
|
20240409,181000,338157913,1680,1680,1680,1680,0
|
|
20240409,180900,338157913,1680,1680,1680,1680,0
|
|
20240409,180800,338157913,1680,1680,1680,1680,0
|
|
20240409,180700,338157913,1680,1680,1680,1680,0
|
|
20240409,180600,338157913,1680,1680,1680,1680,0
|
|
20240409,180500,338157913,1680,1680,1680,1680,0
|
|
20240409,180400,338157913,1680,1680,1680,1680,0
|
|
20240409,180300,338157913,1680,1680,1680,1680,0
|
|
20240409,180200,338157913,1680,1680,1680,1680,0
|
|
20240409,180100,338157913,1680,1680,1680,1680,0
|
|
20240409,180000,338157913,1680,1680,1680,1680,0
|
|
20240409,175900,338157913,1680,1680,1680,1680,0
|
|
20240409,175800,338157913,1680,1680,1680,1680,0
|
|
20240409,175700,338157913,1680,1680,1680,1680,0
|
|
20240409,175600,338157913,1680,1680,1680,1680,0
|
|
20240409,175500,338157913,1680,1680,1680,1680,0
|
|
20240409,175400,338157913,1680,1680,1680,1680,0
|
|
20240409,175300,338157913,1680,1680,1680,1680,0
|
|
20240409,175200,338157913,1680,1680,1680,1680,0
|
|
20240409,175100,338157913,1680,1680,1680,1680,0
|
|
20240409,175000,338157913,1680,1680,1680,1680,4124
|
|
20240409,174900,338157913,1680,1680,1680,1680,0
|
|
20240409,174800,338157913,1680,1680,1680,1680,0
|
|
20240409,174700,338157913,1680,1680,1680,1680,0
|
|
20240409,174600,338157913,1680,1680,1680,1680,0
|
|
20240409,174500,338157913,1680,1680,1680,1680,0
|
|
20240409,174400,338157913,1680,1680,1680,1680,0
|
|
20240409,174300,338157913,1680,1680,1680,1680,0
|
|
20240409,174200,338157913,1680,1680,1680,1680,0
|
|
20240409,174100,338157913,1680,1680,1680,1680,0
|
|
20240409,174000,338157913,1680,1680,1680,1680,0
|
|
20240409,173900,338157913,1680,1680,1680,1680,0
|
|
20240409,173800,338157913,1680,1680,1680,1680,0
|
|
20240409,173700,338157913,1680,1680,1680,1680,0
|
|
20240409,173600,338157913,1680,1680,1680,1680,0
|
|
20240409,173500,338157913,1680,1680,1680,1680,0
|
|
20240409,173400,338157913,1680,1680,1680,1680,0
|
|
20240409,173300,338157913,1680,1680,1680,1680,0
|
|
20240409,173200,338157913,1680,1680,1680,1680,0
|
|
20240409,173100,338157913,1680,1680,1680,1680,0
|
|
20240409,173000,338157913,1680,1680,1680,1680,0
|
|
20240409,172900,338157913,1680,1680,1680,1680,0
|
|
20240409,172800,338157913,1680,1680,1680,1680,0
|
|
20240409,172700,338157913,1680,1680,1680,1680,0
|
|
20240409,172600,338157913,1680,1680,1680,1680,0
|
|
20240409,172500,338157913,1680,1680,1680,1680,0
|
|
20240409,172400,338157913,1680,1680,1680,1680,0
|
|
20240409,172300,338157913,1680,1680,1680,1680,0
|
|
20240409,172200,338157913,1680,1680,1680,1680,0
|
|
20240409,172100,338157913,1680,1680,1680,1680,0
|
|
20240409,172000,338157913,1680,1680,1680,1680,4124
|
|
20240409,171900,338157913,1680,1680,1680,1680,0
|
|
20240409,171800,338157913,1680,1680,1680,1680,0
|
|
20240409,171700,338157913,1680,1680,1680,1680,0
|
|
20240409,171600,338157913,1680,1680,1680,1680,0
|
|
20240409,171500,338157913,1680,1680,1680,1680,0
|
|
20240409,171400,338157913,1680,1680,1680,1680,0
|
|
20240409,171300,338157913,1680,1680,1680,1680,0
|
|
20240409,171200,338157913,1680,1680,1680,1680,0
|
|
20240409,171100,338157913,1680,1680,1680,1680,0
|
|
20240409,171000,338157913,1680,1680,1680,1680,0
|
|
20240409,170900,338157913,1680,1680,1680,1680,0
|
|
20240409,170800,338157913,1680,1680,1680,1680,0
|
|
20240409,170700,338157913,1680,1680,1680,1680,0
|
|
20240409,170600,338157913,1680,1680,1680,1680,0
|
|
20240409,170500,338157913,1680,1680,1680,1680,0
|
|
20240409,170400,338157913,1680,1680,1680,1680,0
|
|
20240409,170300,338157913,1680,1680,1680,1680,0
|
|
20240409,170200,338157913,1680,1680,1680,1680,0
|
|
20240409,170100,338157913,1680,1680,1680,1680,0
|
|
20240409,170000,338157913,1680,1680,1680,1680,0
|
|
20240409,165900,338157913,1680,1680,1680,1680,0
|
|
20240409,165800,338157913,1680,1680,1680,1680,0
|
|
20240409,165700,338157913,1680,1680,1680,1680,0
|
|
20240409,165600,338157913,1680,1680,1680,1680,0
|
|
20240409,165500,338157913,1680,1680,1680,1680,0
|
|
20240409,165400,338157913,1680,1680,1680,1680,0
|
|
20240409,165300,338157913,1680,1680,1680,1680,0
|
|
20240409,165200,338157913,1680,1680,1680,1680,0
|
|
20240409,165100,338157913,1680,1680,1680,1680,0
|
|
20240409,165000,338157913,1680,1680,1680,1680,4124
|
|
20240409,164900,338157913,1680,1680,1680,1680,0
|
|
20240409,164800,338157913,1680,1680,1680,1680,0
|
|
20240409,164700,338157913,1680,1680,1680,1680,0
|
|
20240409,164600,338157913,1680,1680,1680,1680,0
|
|
20240409,164500,338157913,1680,1680,1680,1680,0
|
|
20240409,164400,338157913,1680,1680,1680,1680,0
|
|
20240409,164300,338157913,1680,1680,1680,1680,0
|
|
20240409,164200,338157913,1680,1680,1680,1680,0
|
|
20240409,164100,338157913,1680,1680,1680,1680,0
|
|
20240409,164000,338157913,1680,1680,1680,1680,0
|
|
20240409,163900,338157913,1680,1680,1680,1680,0
|
|
20240409,163800,338157913,1680,1680,1680,1680,0
|
|
20240409,163700,338157913,1680,1680,1680,1680,0
|
|
20240409,163600,338157913,1680,1680,1680,1680,0
|
|
20240409,163500,338157913,1680,1680,1680,1680,0
|
|
20240409,163400,338157913,1680,1680,1680,1680,0
|
|
20240409,163300,338157913,1680,1680,1680,1680,0
|
|
20240409,163200,338157913,1680,1680,1680,1680,0
|
|
20240409,163100,338157913,1680,1680,1680,1680,0
|
|
20240409,163000,338157913,1680,1680,1680,1680,0
|
|
20240409,162900,338157913,1680,1680,1680,1680,0
|
|
20240409,162800,338157913,1680,1680,1680,1680,0
|
|
20240409,162700,338157913,1680,1680,1680,1680,0
|
|
20240409,162600,338157913,1680,1680,1680,1680,0
|
|
20240409,162500,338157913,1680,1680,1680,1680,0
|
|
20240409,162400,338157913,1680,1680,1680,1680,0
|
|
20240409,162300,338157913,1680,1680,1680,1680,0
|
|
20240409,162200,338157913,1680,1680,1680,1680,0
|
|
20240409,162100,338157913,1680,1680,1680,1680,0
|
|
20240409,162000,338157913,1680,1680,1680,1680,4124
|
|
20240409,161900,338157913,1680,1680,1680,1680,0
|
|
20240409,161800,338157913,1680,1680,1680,1680,0
|
|
20240409,161700,338157913,1680,1680,1680,1680,0
|
|
20240409,161600,338157913,1680,1680,1680,1680,0
|
|
20240409,161500,338157913,1680,1680,1680,1680,0
|
|
20240409,161400,338157913,1680,1680,1680,1680,0
|
|
20240409,161300,338157913,1680,1680,1680,1680,0
|
|
20240409,161200,338157913,1680,1680,1680,1680,0
|
|
20240409,161100,338157913,1680,1680,1680,1680,0
|
|
20240409,161000,338157913,1680,1680,1680,1680,0
|
|
20240409,160900,338157913,1680,1680,1680,1680,0
|
|
20240409,160800,338157913,1680,1680,1680,1680,0
|
|
20240409,160700,338157913,1680,1680,1680,1680,0
|
|
20240409,160600,338157913,1680,1680,1680,1680,0
|
|
20240409,160500,338157913,1680,1680,1680,1680,0
|
|
20240409,160400,338157913,1680,1680,1680,1680,0
|
|
20240409,160300,338157913,1680,1680,1680,1680,0
|
|
20240409,160200,338157913,1680,1680,1680,1680,0
|
|
20240409,160100,338157913,1680,1680,1680,1680,0
|
|
20240409,160000,338157913,1680,1680,1680,1680,0
|
|
20240409,155900,338157913,1680,1680,1680,1680,0
|
|
20240409,155800,338157913,1680,1680,1680,1680,0
|
|
20240409,155700,338157913,1680,1680,1680,1680,0
|
|
20240409,155600,338157913,1680,1680,1680,1680,0
|
|
20240409,155500,338157913,1680,1680,1680,1680,0
|
|
20240409,155400,338157913,1680,1680,1680,1680,0
|
|
20240409,155300,338157913,1680,1680,1680,1680,0
|
|
20240409,155200,338157913,1680,1680,1680,1680,0
|
|
20240409,155100,338157913,1680,1680,1680,1680,0
|
|
20240409,155000,338157913,1680,1680,1680,1680,4124
|
|
20240409,154900,338157913,1680,1680,1680,1680,0
|
|
20240409,154800,338157913,1680,1680,1680,1680,0
|
|
20240409,154700,338157913,1680,1680,1680,1680,0
|
|
20240409,154600,338157913,1680,1680,1680,1680,0
|
|
20240409,154500,338157913,1680,1680,1680,1680,0
|
|
20240409,154400,338157913,1680,1680,1680,1680,0
|
|
20240409,154300,338157913,1680,1680,1680,1680,0
|
|
20240409,154200,338157913,1680,1680,1680,1680,0
|
|
20240409,154100,338157913,1680,1680,1680,1680,0
|
|
20240409,154000,338157913,1680,1680,1680,1680,0
|
|
20240409,153900,338157913,1680,1680,1680,1680,0
|
|
20240409,153800,338157913,1680,1680,1680,1680,0
|
|
20240409,153700,338157913,1680,1680,1680,1680,0
|
|
20240409,153600,338157913,1680,1680,1680,1680,0
|
|
20240409,153500,338157913,1680,1680,1680,1680,0
|
|
20240409,153400,338157913,1680,1680,1680,1680,0
|
|
20240409,153300,338157913,1680,1680,1680,1680,0
|
|
20240409,153200,338157913,1680,1680,1680,1680,0
|
|
20240409,153100,338157913,1680,1680,1680,1680,0
|
|
20240409,153000,338157913,1680,1680,1680,1680,4124
|
|
20240409,152900,331229593,1680,1680,1680,1680,0
|
|
20240409,152800,331229593,1680,1680,1680,1680,0
|
|
20240409,152700,331229593,1680,1680,1680,1680,0
|
|
20240409,152600,331229593,1680,1680,1680,1680,0
|
|
20240409,152500,331229593,1680,1680,1680,1680,0
|
|
20240409,152400,331229593,1680,1680,1680,1680,0
|
|
20240409,152300,331229593,1680,1680,1680,1680,0
|
|
20240409,152200,331229593,1680,1680,1680,1680,0
|
|
20240409,152100,331229593,1680,1680,1680,1680,0
|
|
20240409,152000,331229593,1680,1680,1680,1680,0
|
|
20240409,151900,331229593,1680,1686,1687,1680,1818
|
|
20240409,151800,328163290,1680,1687,1687,1680,478
|
|
20240409,151700,327359473,1689,1688,1689,1688,1799
|
|
20240409,151600,324322258,1688,1688,1688,1688,1195
|
|
20240409,151500,322305098,1679,1683,1683,1679,100
|
|
20240409,151400,322137070,1690,1690,1690,1690,0
|
|
20240409,151300,322137070,1690,1690,1690,1690,1
|
|
20240409,151200,322135380,1677,1683,1683,1677,1617
|
|
20240409,151100,319417329,1696,1696,1696,1696,100
|
|
20240409,151000,319247729,1696,1683,1696,1683,1209
|
|
20240409,150900,317199126,1680,1680,1680,1680,0
|
|
20240409,150800,317199126,1680,1680,1680,1680,0
|
|
20240409,150700,317199126,1680,1680,1680,1680,1807
|
|
20240409,150600,314163366,1677,1679,1679,1677,1399
|
|
20240409,150500,311816482,1680,1680,1680,1679,2038
|
|
20240409,150400,308392669,1683,1683,1683,1683,0
|
|
20240409,150300,308392669,1683,1681,1683,1681,1061
|
|
20240409,150200,306607535,1679,1679,1679,1679,0
|
|
20240409,150100,306607535,1679,1679,1679,1679,0
|
|
20240409,150000,306607535,1679,1679,1679,1679,0
|
|
20240409,145900,306607535,1679,1679,1679,1679,195
|
|
20240409,145800,306280130,1679,1681,1681,1679,210
|
|
20240409,145700,305927519,1681,1682,1682,1681,18
|
|
20240409,145600,305897260,1681,1683,1683,1681,1134
|
|
20240409,145500,303990991,1683,1683,1683,1683,2
|
|
20240409,145400,303987625,1683,1681,1683,1681,48
|
|
20240409,145300,303906935,1681,1681,1681,1681,9
|
|
20240409,145200,303891806,1683,1683,1683,1683,190
|
|
20240409,145100,303572036,1683,1683,1683,1683,0
|
|
20240409,145000,303572036,1683,1683,1683,1682,51
|
|
20240409,144900,303486204,1683,1684,1684,1683,3
|
|
20240409,144800,303481153,1684,1684,1684,1684,1
|
|
20240409,144700,303479469,1685,1685,1685,1685,0
|
|
20240409,144600,303479469,1685,1685,1685,1685,1
|
|
20240409,144500,303477784,1686,1686,1686,1686,1
|
|
20240409,144400,303476098,1679,1679,1679,1679,103
|
|
20240409,144300,303303161,1678,1678,1678,1678,0
|
|
20240409,144200,303303161,1678,1678,1678,1678,0
|
|
20240409,144100,303303161,1678,1680,1680,1678,500
|
|
20240409,144000,302464090,1688,1688,1688,1688,0
|
|
20240409,143900,302464090,1688,1688,1688,1688,102
|
|
20240409,143800,302291914,1689,1689,1689,1689,0
|
|
20240409,143700,302291914,1689,1689,1689,1689,0
|
|
20240409,143600,302291914,1689,1679,1689,1679,67
|
|
20240409,143500,302179251,1679,1679,1679,1679,0
|
|
20240409,143400,302179251,1679,1679,1679,1679,0
|
|
20240409,143300,302179251,1679,1679,1679,1679,10
|
|
20240409,143200,302162461,1679,1683,1683,1679,180
|
|
20240409,143100,301860186,1690,1690,1690,1690,0
|
|
20240409,143000,301860186,1690,1690,1690,1690,0
|
|
20240409,142900,301860186,1690,1689,1690,1689,3000
|
|
20240409,142800,296790488,1680,1680,1680,1680,0
|
|
20240409,142700,296790488,1680,1680,1680,1680,50
|
|
20240409,142600,296706488,1680,1680,1680,1680,0
|
|
20240409,142500,296706488,1680,1680,1680,1680,3011
|
|
20240409,142400,291648008,1690,1690,1690,1690,5
|
|
20240409,142300,291639558,1680,1690,1690,1680,4231
|
|
20240409,142200,284528061,1681,1681,1681,1681,0
|
|
20240409,142100,284528061,1681,1681,1681,1681,0
|
|
20240409,142000,284528061,1681,1681,1681,1681,0
|
|
20240409,141900,284528061,1681,1681,1681,1681,0
|
|
20240409,141800,284528061,1681,1681,1681,1681,0
|
|
20240409,141700,284528061,1681,1681,1681,1681,0
|
|
20240409,141600,284528061,1681,1681,1681,1681,0
|
|
20240409,141500,284528061,1681,1681,1681,1681,0
|
|
20240409,141400,284528061,1681,1681,1681,1681,0
|
|
20240409,141300,284528061,1681,1690,1690,1681,12
|
|
20240409,141200,284507799,1690,1690,1690,1690,180
|
|
20240409,141100,284203599,1681,1681,1681,1681,0
|
|
20240409,141000,284203599,1681,1686,1686,1681,7171
|
|
20240409,140900,272132681,1686,1686,1686,1686,0
|
|
20240409,140800,272132681,1686,1686,1686,1686,0
|
|
20240409,140700,272132681,1686,1691,1691,1686,4955
|
|
20240409,140600,263760994,1695,1695,1695,1695,1188
|
|
20240409,140500,261747334,1695,1695,1695,1695,0
|
|
20240409,140400,261747334,1695,1695,1695,1695,4340
|
|
20240409,140300,254391034,1695,1692,1695,1692,239
|
|
20240409,140200,253985989,1691,1691,1691,1691,0
|
|
20240409,140100,253985989,1691,1691,1691,1691,0
|
|
20240409,140000,253985989,1691,1691,1691,1691,0
|
|
20240409,135900,253985989,1691,1692,1692,1691,181
|
|
20240409,135800,253679917,1691,1693,1693,1691,880
|
|
20240409,135700,252191264,1692,1692,1692,1692,1006
|
|
20240409,135600,250489112,1695,1695,1695,1695,1000
|
|
20240409,135500,248794112,1692,1693,1693,1692,165
|
|
20240409,135400,248514927,1695,1695,1695,1695,0
|
|
20240409,135300,248514927,1695,1695,1695,1695,0
|
|
20240409,135200,248514927,1695,1699,1699,1695,279
|
|
20240409,135100,248040918,1700,1700,1700,1700,0
|
|
20240409,135000,248040918,1700,1700,1700,1700,0
|
|
20240409,134900,248040918,1700,1700,1700,1700,2
|
|
20240409,134800,248037518,1700,1700,1700,1700,0
|
|
20240409,134700,248037518,1700,1700,1700,1700,324
|
|
20240409,134600,247486718,1693,1694,1694,1693,1200
|
|
20240409,134500,245454521,1694,1695,1695,1694,3409
|
|
20240409,134400,239678023,1695,1695,1695,1695,2
|
|
20240409,134300,239674633,1700,1700,1700,1700,2
|
|
20240409,134200,239671233,1700,1700,1700,1700,246
|
|
20240409,134100,239253033,1695,1695,1695,1695,0
|
|
20240409,134000,239253033,1695,1696,1696,1695,1900
|
|
20240409,133900,236032383,1696,1696,1696,1696,0
|
|
20240409,133800,236032383,1696,1696,1696,1696,50
|
|
20240409,133700,235947583,1696,1696,1696,1696,800
|
|
20240409,133600,234590783,1700,1700,1700,1700,0
|
|
20240409,133500,234590783,1700,1700,1700,1700,0
|
|
20240409,133400,234590783,1700,1699,1700,1699,705
|
|
20240409,133300,233392394,1694,1694,1694,1694,39
|
|
20240409,133200,233326328,1694,1695,1695,1694,400
|
|
20240409,133100,232648708,1696,1696,1696,1696,0
|
|
20240409,133000,232648708,1696,1696,1696,1696,3
|
|
20240409,132900,232643620,1696,1694,1696,1694,320
|
|
20240409,132800,232101300,1694,1694,1694,1694,0
|
|
20240409,132700,232101300,1694,1694,1694,1694,55
|
|
20240409,132600,232008130,1699,1699,1699,1699,0
|
|
20240409,132500,232008130,1699,1699,1699,1699,0
|
|
20240409,132400,232008130,1699,1699,1699,1699,0
|
|
20240409,132300,232008130,1699,1700,1700,1699,102
|
|
20240409,132200,231834732,1700,1700,1700,1700,1
|
|
20240409,132100,231833032,1699,1699,1699,1699,0
|
|
20240409,132000,231833032,1699,1699,1699,1699,1
|
|
20240409,131900,231831333,1699,1699,1699,1699,70
|
|
20240409,131800,231712403,1699,1699,1699,1699,29
|
|
20240409,131700,231663132,1702,1702,1702,1702,0
|
|
20240409,131600,231663132,1702,1702,1702,1702,0
|
|
20240409,131500,231663132,1702,1701,1702,1701,1036
|
|
20240409,131400,229899915,1701,1701,1701,1701,5
|
|
20240409,131300,229891410,1702,1702,1702,1702,0
|
|
20240409,131200,229891410,1702,1702,1702,1701,2786
|
|
20240409,131100,225149788,1702,1692,1702,1692,70
|
|
20240409,131000,225031148,1692,1692,1692,1692,29
|
|
20240409,130900,224982080,1692,1692,1692,1692,0
|
|
20240409,130800,224982080,1692,1692,1692,1692,225
|
|
20240409,130700,224601380,1692,1692,1692,1692,20
|
|
20240409,130600,224567540,1691,1691,1691,1691,50
|
|
20240409,130500,224482990,1691,1691,1691,1691,0
|
|
20240409,130400,224482990,1691,1691,1691,1691,2
|
|
20240409,130300,224479608,1691,1691,1691,1691,0
|
|
20240409,130200,224479608,1691,1691,1691,1691,0
|
|
20240409,130100,224479608,1691,1692,1692,1691,8956
|
|
20240409,130000,209329856,1692,1692,1692,1692,0
|
|
20240409,125900,209329856,1692,1693,1693,1692,2582
|
|
20240409,125800,204959293,1693,1702,1702,1693,490
|
|
20240409,125700,204127023,1702,1698,1702,1698,4065
|
|
20240409,125600,197214443,1692,1692,1692,1692,1
|
|
20240409,125500,197212751,1698,1695,1698,1695,5500
|
|
20240409,125400,187879518,1694,1693,1694,1693,79
|
|
20240409,125300,187745712,1695,1695,1695,1695,0
|
|
20240409,125200,187745712,1695,1695,1695,1695,5
|
|
20240409,125100,187737237,1690,1690,1690,1690,0
|
|
20240409,125000,187737237,1690,1690,1690,1690,2
|
|
20240409,124900,187733857,1695,1695,1695,1695,0
|
|
20240409,124800,187733857,1695,1695,1695,1695,4
|
|
20240409,124700,187727077,1690,1691,1691,1690,32
|
|
20240409,124600,187672981,1695,1695,1695,1695,1
|
|
20240409,124500,187671286,1696,1696,1696,1696,0
|
|
20240409,124400,187671286,1696,1696,1696,1696,0
|
|
20240409,124300,187671286,1696,1696,1696,1696,0
|
|
20240409,124200,187671286,1696,1696,1696,1696,0
|
|
20240409,124100,187671286,1696,1696,1696,1696,0
|
|
20240409,124000,187671286,1696,1696,1696,1696,0
|
|
20240409,123900,187671286,1696,1696,1696,1696,0
|
|
20240409,123800,187671286,1696,1696,1696,1696,10
|
|
20240409,123700,187654326,1695,1692,1695,1692,4000
|
|
20240409,123600,180878873,1692,1692,1692,1692,10
|
|
20240409,123500,180861953,1692,1692,1692,1692,904
|
|
20240409,123400,179332385,1692,1692,1692,1692,150
|
|
20240409,123300,179078585,1692,1692,1692,1692,1532
|
|
20240409,123200,176486441,1692,1687,1692,1687,291
|
|
20240409,123100,175994219,1687,1687,1687,1687,1001
|
|
20240409,123000,174305532,1687,1687,1687,1687,1
|
|
20240409,122900,174303845,1687,1687,1687,1687,121
|
|
20240409,122800,174099718,1687,1687,1687,1687,100
|
|
20240409,122700,173931018,1687,1690,1690,1687,1080
|
|
20240409,122600,172108898,1694,1694,1694,1694,51
|
|
20240409,122500,172022504,1690,1690,1690,1690,2000
|
|
20240409,122400,168642504,1691,1691,1691,1691,0
|
|
20240409,122300,168642504,1691,1694,1694,1691,533
|
|
20240409,122200,167741004,1695,1698,1698,1695,1845
|
|
20240409,122100,164611343,1697,1697,1697,1697,70
|
|
20240409,122000,164492553,1698,1697,1698,1697,102
|
|
20240409,121900,164319457,1697,1698,1698,1697,129
|
|
20240409,121800,164100515,1698,1697,1698,1697,359
|
|
20240409,121700,163491234,1698,1698,1698,1698,400
|
|
20240409,121600,162812034,1697,1697,1697,1697,153
|
|
20240409,121500,162552393,1698,1698,1698,1698,29
|
|
20240409,121400,162503151,1699,1699,1699,1699,207
|
|
20240409,121300,162151458,1699,1699,1699,1699,29
|
|
20240409,121200,162102187,1699,1697,1699,1697,59
|
|
20240409,121100,162002006,1697,1697,1697,1697,30
|
|
20240409,121000,161951096,1697,1699,1699,1697,420
|
|
20240409,120900,161238035,1698,1700,1700,1698,1279
|
|
20240409,120800,159064653,1703,1704,1705,1703,5207
|
|
20240409,120700,150194133,1704,1704,1706,1704,623
|
|
20240409,120600,149132244,1705,1705,1705,1703,628
|
|
20240409,120500,148062228,1704,1703,1705,1703,285
|
|
20240409,120400,147576729,1700,1698,1700,1698,3086
|
|
20240409,120300,142331763,1698,1696,1698,1693,92
|
|
20240409,120200,142175826,1692,1692,1692,1692,0
|
|
20240409,120100,142175826,1692,1692,1692,1692,7
|
|
20240409,120000,142163982,1696,1694,1696,1694,632
|
|
20240409,115900,141092326,1691,1691,1691,1691,0
|
|
20240409,115800,141092326,1691,1691,1691,1691,129
|
|
20240409,115700,140874187,1691,1691,1691,1691,827
|
|
20240409,115600,139475730,1691,1691,1691,1691,1
|
|
20240409,115500,139474039,1691,1690,1691,1690,106
|
|
20240409,115400,139294886,1690,1690,1690,1690,813
|
|
20240409,115300,137920916,1690,1690,1690,1690,79
|
|
20240409,115200,137787406,1690,1690,1690,1690,39
|
|
20240409,115100,137721496,1692,1692,1692,1692,649
|
|
20240409,115000,136623388,1692,1690,1692,1690,1074
|
|
20240409,114900,134807426,1687,1688,1688,1687,456
|
|
20240409,114800,134037791,1688,1688,1688,1688,6
|
|
20240409,114700,134027663,1692,1691,1692,1691,7100
|
|
20240409,114600,122014870,1692,1693,1695,1692,7305
|
|
20240409,114500,109653304,1692,1692,1692,1692,390
|
|
20240409,114400,108993424,1692,1692,1692,1692,0
|
|
20240409,114300,108993424,1692,1690,1692,1690,1493
|
|
20240409,114200,106468136,1690,1688,1690,1688,1193
|
|
20240409,114100,104453359,1688,1689,1689,1688,69
|
|
20240409,114000,104336877,1690,1685,1690,1685,1782
|
|
20240409,113900,101329598,1684,1684,1684,1684,1251
|
|
20240409,113800,99222914,1684,1684,1684,1684,190
|
|
20240409,113700,98902954,1684,1679,1684,1679,4703
|
|
20240409,113600,90993449,1679,1678,1679,1678,322
|
|
20240409,113500,90453111,1678,1678,1679,1678,251
|
|
20240409,113400,90031874,1677,1677,1677,1677,50
|
|
20240409,113300,89948024,1677,1677,1677,1677,0
|
|
20240409,113200,89948024,1677,1677,1677,1677,92
|
|
20240409,113100,89793740,1677,1677,1677,1677,2
|
|
20240409,113000,89790386,1677,1675,1677,1675,1514
|
|
20240409,112900,87252893,1674,1675,1675,1674,5
|
|
20240409,112800,87244519,1674,1674,1674,1674,41
|
|
20240409,112700,87175885,1674,1674,1674,1674,110
|
|
20240409,112600,86991745,1673,1673,1673,1673,0
|
|
20240409,112500,86991745,1673,1673,1673,1673,0
|
|
20240409,112400,86991745,1673,1673,1673,1673,0
|
|
20240409,112300,86991745,1673,1673,1673,1673,0
|
|
20240409,112200,86991745,1673,1673,1673,1673,1122
|
|
20240409,112100,85114639,1673,1673,1673,1673,5
|
|
20240409,112000,85106274,1673,1673,1673,1673,3
|
|
20240409,111900,85101255,1673,1673,1673,1673,7
|
|
20240409,111800,85089544,1673,1673,1673,1673,10
|
|
20240409,111700,85072814,1673,1673,1673,1673,1000
|
|
20240409,111600,83399814,1673,1673,1673,1673,0
|
|
20240409,111500,83399814,1673,1672,1673,1672,3911
|
|
20240409,111400,76857002,1671,1671,1671,1671,261
|
|
20240409,111300,76420871,1671,1671,1671,1671,5
|
|
20240409,111200,76412516,1670,1670,1670,1670,262
|
|
20240409,111100,75974976,1670,1670,1670,1670,288
|
|
20240409,111000,75494016,1670,1670,1670,1670,35
|
|
20240409,110900,75435566,1669,1669,1669,1669,0
|
|
20240409,110800,75435566,1669,1669,1669,1669,0
|
|
20240409,110700,75435566,1669,1669,1669,1669,691
|
|
20240409,110600,74282287,1669,1669,1669,1669,510
|
|
20240409,110500,73431097,1668,1668,1668,1668,0
|
|
20240409,110400,73431097,1668,1668,1668,1668,0
|
|
20240409,110300,73431097,1668,1668,1668,1668,0
|
|
20240409,110200,73431097,1668,1668,1668,1668,0
|
|
20240409,110100,73431097,1668,1668,1668,1668,0
|
|
20240409,110000,73431097,1668,1668,1668,1668,0
|
|
20240409,105900,73431097,1668,1670,1670,1668,1400
|
|
20240409,105800,71094097,1668,1668,1668,1668,0
|
|
20240409,105700,71094097,1668,1668,1668,1668,0
|
|
20240409,105600,71094097,1668,1668,1668,1668,600
|
|
20240409,105500,70093297,1668,1668,1668,1668,551
|
|
20240409,105400,69174229,1668,1668,1668,1668,540
|
|
20240409,105300,68273509,1668,1670,1670,1668,2641
|
|
20240409,105200,63865497,1669,1669,1669,1669,274
|
|
20240409,105100,63408191,1670,1671,1671,1670,3032
|
|
20240409,105000,58341932,1673,1673,1673,1673,328
|
|
20240409,104900,57793188,1673,1673,1673,1673,532
|
|
20240409,104800,56903152,1671,1671,1671,1671,0
|
|
20240409,104700,56903152,1671,1671,1671,1671,1
|
|
20240409,104600,56901481,1670,1670,1670,1670,210
|
|
20240409,104500,56550781,1670,1670,1670,1670,442
|
|
20240409,104400,55812641,1670,1670,1670,1670,0
|
|
20240409,104300,55812641,1670,1670,1670,1670,230
|
|
20240409,104200,55428541,1669,1669,1669,1669,77
|
|
20240409,104100,55300028,1670,1670,1670,1670,43
|
|
20240409,104000,55228218,1670,1670,1670,1670,2462
|
|
20240409,103900,51116678,1670,1671,1671,1670,788
|
|
20240409,103800,49799940,1670,1670,1670,1670,551
|
|
20240409,103700,48879770,1670,1670,1670,1670,547
|
|
20240409,103600,47966280,1670,1670,1670,1670,0
|
|
20240409,103500,47966280,1670,1670,1670,1670,106
|
|
20240409,103400,47789260,1673,1673,1673,1673,0
|
|
20240409,103300,47789260,1673,1673,1673,1673,0
|
|
20240409,103200,47789260,1673,1673,1673,1673,22
|
|
20240409,103100,47752454,1670,1670,1670,1670,0
|
|
20240409,103000,47752454,1670,1670,1670,1670,10
|
|
20240409,102900,47735754,1670,1670,1670,1670,0
|
|
20240409,102800,47735754,1670,1673,1673,1670,1053
|
|
20240409,102700,45977201,1673,1673,1673,1673,0
|
|
20240409,102600,45977201,1673,1673,1673,1673,11
|
|
20240409,102500,45958798,1673,1673,1673,1673,0
|
|
20240409,102400,45958798,1673,1673,1673,1673,0
|
|
20240409,102300,45958798,1673,1673,1673,1673,4
|
|
20240409,102200,45952106,1671,1671,1671,1671,490
|
|
20240409,102100,45133316,1673,1673,1673,1673,0
|
|
20240409,102000,45133316,1673,1671,1673,1671,11
|
|
20240409,101900,45114915,1673,1673,1673,1673,0
|
|
20240409,101800,45114915,1673,1673,1673,1673,0
|
|
20240409,101700,45114915,1673,1673,1673,1673,0
|
|
20240409,101600,45114915,1673,1673,1673,1673,620
|
|
20240409,101500,44077655,1673,1673,1673,1673,53
|
|
20240409,101400,43988986,1669,1669,1669,1669,0
|
|
20240409,101300,43988986,1669,1669,1669,1669,0
|
|
20240409,101200,43988986,1669,1669,1669,1669,0
|
|
20240409,101100,43988986,1669,1670,1673,1669,1608
|
|
20240409,101000,41305193,1670,1672,1673,1670,669
|
|
20240409,100900,40187807,1673,1673,1673,1673,0
|
|
20240409,100800,40187807,1673,1673,1673,1673,0
|
|
20240409,100700,40187807,1673,1673,1673,1673,135
|
|
20240409,100600,39961952,1670,1670,1670,1670,0
|
|
20240409,100500,39961952,1670,1670,1670,1670,176
|
|
20240409,100400,39668032,1671,1672,1672,1671,824
|
|
20240409,100300,38291126,1674,1674,1674,1674,0
|
|
20240409,100200,38291126,1674,1674,1674,1674,102
|
|
20240409,100100,38120378,1672,1672,1672,1672,0
|
|
20240409,100000,38120378,1672,1672,1672,1672,10
|
|
20240409,095900,38103658,1672,1672,1672,1672,521
|
|
20240409,095800,37232546,1675,1675,1675,1675,15
|
|
20240409,095700,37207421,1675,1675,1675,1675,103
|
|
20240409,095600,37034896,1675,1675,1675,1672,184
|
|
20240409,095500,36727194,1672,1672,1672,1672,10
|
|
20240409,095400,36710474,1672,1676,1676,1672,86
|
|
20240409,095300,36566658,1676,1676,1676,1676,37
|
|
20240409,095200,36504646,1676,1676,1676,1676,31
|
|
20240409,095100,36452690,1672,1672,1672,1672,0
|
|
20240409,095000,36452690,1672,1672,1672,1672,0
|
|
20240409,094900,36452690,1672,1675,1675,1672,55
|
|
20240409,094800,36360700,1676,1676,1676,1676,50
|
|
20240409,094700,36276900,1676,1676,1676,1676,7
|
|
20240409,094600,36265168,1676,1676,1676,1676,47
|
|
20240409,094500,36186396,1673,1673,1673,1673,605
|
|
20240409,094400,35174231,1673,1673,1673,1673,0
|
|
20240409,094300,35174231,1673,1673,1673,1673,422
|
|
20240409,094200,34468225,1673,1673,1673,1673,0
|
|
20240409,094100,34468225,1673,1673,1673,1673,18
|
|
20240409,094000,34438111,1673,1675,1675,1673,371
|
|
20240409,093900,33817060,1675,1675,1675,1675,20
|
|
20240409,093800,33783560,1673,1673,1673,1673,100
|
|
20240409,093700,33616260,1673,1668,1673,1668,30
|
|
20240409,093600,33566120,1668,1670,1670,1668,1062
|
|
20240409,093500,31794580,1668,1668,1668,1668,0
|
|
20240409,093400,31794580,1668,1668,1668,1668,10
|
|
20240409,093300,31777900,1668,1669,1669,1668,4046
|
|
20240409,093200,25029122,1670,1670,1670,1670,10
|
|
20240409,093100,25012422,1668,1668,1668,1668,0
|
|
20240409,093000,25012422,1668,1668,1668,1668,500
|
|
20240409,092900,24178422,1669,1669,1669,1669,1000
|
|
20240409,092800,22509422,1668,1669,1669,1668,10
|
|
20240409,092700,22492741,1669,1669,1669,1669,54
|
|
20240409,092600,22402615,1668,1668,1669,1668,914
|
|
20240409,092500,20877463,1669,1671,1671,1669,1069
|
|
20240409,092400,19093264,1671,1671,1671,1671,0
|
|
20240409,092300,19093264,1671,1668,1671,1668,65
|
|
20240409,092200,18984841,1670,1671,1671,1669,4601
|
|
20240409,092100,11302731,1671,1671,1671,1671,1837
|
|
20240409,092000,8233104,1672,1677,1677,1672,777
|
|
20240409,091900,6933611,1677,1679,1679,1677,5
|
|
20240409,091800,6925224,1679,1679,1679,1679,0
|
|
20240409,091700,6925224,1679,1679,1679,1679,0
|
|
20240409,091600,6925224,1679,1679,1679,1679,20
|
|
20240409,091500,6891644,1679,1679,1679,1679,0
|
|
20240409,091400,6891644,1679,1680,1680,1672,471
|
|
20240409,091300,6102054,1679,1679,1679,1679,107
|
|
20240409,091200,5922401,1679,1680,1680,1679,466
|
|
20240409,091100,5139977,1680,1680,1680,1680,0
|
|
20240409,091000,5139977,1680,1680,1680,1680,0
|
|
20240409,090900,5139977,1680,1679,1680,1679,8
|
|
20240409,090800,5126542,1671,1671,1671,1671,60
|
|
20240409,090700,5026282,1669,1669,1669,1669,0
|
|
20240409,090600,5026282,1669,1670,1670,1669,280
|
|
20240409,090500,4558942,1681,1669,1681,1669,464
|
|
20240409,090400,3784378,1669,1669,1669,1669,89
|
|
20240409,090300,3635837,1669,1669,1669,1669,40
|
|
20240409,090200,3569077,1670,1669,1670,1669,619
|
|
20240409,090100,2535370,1669,1668,1669,1668,262
|
|
20240409,090000,2098344,1668,1668,1668,1668,642
|