645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194200,66752072,1835,1835,1835,1835,437
|
|
20240409,194100,66752072,1835,1835,1835,1835,0
|
|
20240409,194000,66752072,1835,1835,1835,1835,0
|
|
20240409,193900,66752072,1835,1835,1835,1835,0
|
|
20240409,193800,66752072,1835,1835,1835,1835,0
|
|
20240409,193700,66752072,1835,1835,1835,1835,0
|
|
20240409,193600,66752072,1835,1835,1835,1835,0
|
|
20240409,193500,66752072,1835,1835,1835,1835,0
|
|
20240409,193400,66752072,1835,1835,1835,1835,0
|
|
20240409,193300,66752072,1835,1835,1835,1835,0
|
|
20240409,193200,66752072,1835,1835,1835,1835,0
|
|
20240409,193100,66752072,1835,1835,1835,1835,0
|
|
20240409,193000,66752072,1835,1835,1835,1835,0
|
|
20240409,192900,66752072,1835,1835,1835,1835,0
|
|
20240409,192800,66752072,1835,1835,1835,1835,0
|
|
20240409,192700,66752072,1835,1835,1835,1835,0
|
|
20240409,192600,66752072,1835,1835,1835,1835,0
|
|
20240409,192500,66752072,1835,1835,1835,1835,0
|
|
20240409,192400,66752072,1835,1835,1835,1835,0
|
|
20240409,192300,66752072,1835,1835,1835,1835,0
|
|
20240409,192200,66752072,1835,1835,1835,1835,0
|
|
20240409,192100,66752072,1835,1835,1835,1835,0
|
|
20240409,192000,66752072,1835,1835,1835,1835,0
|
|
20240409,191900,66752072,1835,1835,1835,1835,0
|
|
20240409,191800,66752072,1835,1835,1835,1835,0
|
|
20240409,191700,66752072,1835,1835,1835,1835,0
|
|
20240409,191600,66752072,1835,1835,1835,1835,0
|
|
20240409,191500,66752072,1835,1835,1835,1835,0
|
|
20240409,191400,66752072,1835,1835,1835,1835,0
|
|
20240409,191300,66752072,1835,1835,1835,1835,0
|
|
20240409,191200,66752072,1835,1835,1835,1835,437
|
|
20240409,191100,66752072,1835,1835,1835,1835,0
|
|
20240409,191000,66752072,1835,1835,1835,1835,0
|
|
20240409,190900,66752072,1835,1835,1835,1835,0
|
|
20240409,190800,66752072,1835,1835,1835,1835,0
|
|
20240409,190700,66752072,1835,1835,1835,1835,0
|
|
20240409,190600,66752072,1835,1835,1835,1835,0
|
|
20240409,190500,66752072,1835,1835,1835,1835,0
|
|
20240409,190400,66752072,1835,1835,1835,1835,0
|
|
20240409,190300,66752072,1835,1835,1835,1835,0
|
|
20240409,190200,66752072,1835,1835,1835,1835,0
|
|
20240409,190100,66752072,1835,1835,1835,1835,0
|
|
20240409,190000,66752072,1835,1835,1835,1835,0
|
|
20240409,185900,66752072,1835,1835,1835,1835,0
|
|
20240409,185800,66752072,1835,1835,1835,1835,0
|
|
20240409,185700,66752072,1835,1835,1835,1835,0
|
|
20240409,185600,66752072,1835,1835,1835,1835,0
|
|
20240409,185500,66752072,1835,1835,1835,1835,0
|
|
20240409,185400,66752072,1835,1835,1835,1835,0
|
|
20240409,185300,66752072,1835,1835,1835,1835,0
|
|
20240409,185200,66752072,1835,1835,1835,1835,0
|
|
20240409,185100,66752072,1835,1835,1835,1835,0
|
|
20240409,185000,66752072,1835,1835,1835,1835,0
|
|
20240409,184900,66752072,1835,1835,1835,1835,0
|
|
20240409,184800,66752072,1835,1835,1835,1835,0
|
|
20240409,184700,66752072,1835,1835,1835,1835,0
|
|
20240409,184600,66752072,1835,1835,1835,1835,0
|
|
20240409,184500,66752072,1835,1835,1835,1835,0
|
|
20240409,184400,66752072,1835,1835,1835,1835,0
|
|
20240409,184300,66752072,1835,1835,1835,1835,0
|
|
20240409,184200,66752072,1835,1835,1835,1835,437
|
|
20240409,184100,66752072,1835,1835,1835,1835,0
|
|
20240409,184000,66752072,1835,1835,1835,1835,0
|
|
20240409,183900,66752072,1835,1835,1835,1835,0
|
|
20240409,183800,66752072,1835,1835,1835,1835,0
|
|
20240409,183700,66752072,1835,1835,1835,1835,0
|
|
20240409,183600,66752072,1835,1835,1835,1835,0
|
|
20240409,183500,66752072,1835,1835,1835,1835,0
|
|
20240409,183400,66752072,1835,1835,1835,1835,0
|
|
20240409,183300,66752072,1835,1835,1835,1835,0
|
|
20240409,183200,66752072,1835,1835,1835,1835,0
|
|
20240409,183100,66752072,1835,1835,1835,1835,0
|
|
20240409,183000,66752072,1835,1835,1835,1835,0
|
|
20240409,182900,66752072,1835,1835,1835,1835,0
|
|
20240409,182800,66752072,1835,1835,1835,1835,0
|
|
20240409,182700,66752072,1835,1835,1835,1835,0
|
|
20240409,182600,66752072,1835,1835,1835,1835,0
|
|
20240409,182500,66752072,1835,1835,1835,1835,0
|
|
20240409,182400,66752072,1835,1835,1835,1835,0
|
|
20240409,182300,66752072,1835,1835,1835,1835,0
|
|
20240409,182200,66752072,1835,1835,1835,1835,0
|
|
20240409,182100,66752072,1835,1835,1835,1835,0
|
|
20240409,182000,66752072,1835,1835,1835,1835,0
|
|
20240409,181900,66752072,1835,1835,1835,1835,0
|
|
20240409,181800,66752072,1835,1835,1835,1835,0
|
|
20240409,181700,66752072,1835,1835,1835,1835,0
|
|
20240409,181600,66752072,1835,1835,1835,1835,0
|
|
20240409,181500,66752072,1835,1835,1835,1835,0
|
|
20240409,181400,66752072,1835,1835,1835,1835,0
|
|
20240409,181300,66752072,1835,1835,1835,1835,0
|
|
20240409,181200,66752072,1835,1835,1835,1835,437
|
|
20240409,181100,66752072,1835,1835,1835,1835,0
|
|
20240409,181000,66752072,1835,1835,1835,1835,0
|
|
20240409,180900,66752072,1835,1835,1835,1835,0
|
|
20240409,180800,66752072,1835,1835,1835,1835,0
|
|
20240409,180700,66752072,1835,1835,1835,1835,0
|
|
20240409,180600,66752072,1835,1835,1835,1835,0
|
|
20240409,180500,66752072,1835,1835,1835,1835,0
|
|
20240409,180400,66752072,1835,1835,1835,1835,0
|
|
20240409,180300,66752072,1835,1835,1835,1835,0
|
|
20240409,180200,66752072,1835,1835,1835,1835,0
|
|
20240409,180100,66752072,1835,1835,1835,1835,0
|
|
20240409,180000,66752072,1835,1835,1835,1835,0
|
|
20240409,175900,66752072,1835,1835,1835,1835,0
|
|
20240409,175800,66752072,1835,1835,1835,1835,0
|
|
20240409,175700,66752072,1835,1835,1835,1835,0
|
|
20240409,175600,66752072,1835,1835,1835,1835,0
|
|
20240409,175500,66752072,1835,1835,1835,1835,0
|
|
20240409,175400,66752072,1835,1835,1835,1835,0
|
|
20240409,175300,66752072,1835,1835,1835,1835,0
|
|
20240409,175200,66752072,1835,1835,1835,1835,0
|
|
20240409,175100,66752072,1835,1835,1835,1835,0
|
|
20240409,175000,66752072,1835,1835,1835,1835,0
|
|
20240409,174900,66752072,1835,1835,1835,1835,0
|
|
20240409,174800,66752072,1835,1835,1835,1835,0
|
|
20240409,174700,66752072,1835,1835,1835,1835,0
|
|
20240409,174600,66752072,1835,1835,1835,1835,0
|
|
20240409,174500,66752072,1835,1835,1835,1835,0
|
|
20240409,174400,66752072,1835,1835,1835,1835,0
|
|
20240409,174300,66752072,1835,1835,1835,1835,0
|
|
20240409,174200,66752072,1835,1835,1835,1835,437
|
|
20240409,174100,66752072,1835,1835,1835,1835,0
|
|
20240409,174000,66752072,1835,1835,1835,1835,0
|
|
20240409,173900,66752072,1835,1835,1835,1835,0
|
|
20240409,173800,66752072,1835,1835,1835,1835,0
|
|
20240409,173700,66752072,1835,1835,1835,1835,0
|
|
20240409,173600,66752072,1835,1835,1835,1835,0
|
|
20240409,173500,66752072,1835,1835,1835,1835,0
|
|
20240409,173400,66752072,1835,1835,1835,1835,0
|
|
20240409,173300,66752072,1835,1835,1835,1835,0
|
|
20240409,173200,66752072,1835,1835,1835,1835,0
|
|
20240409,173100,66752072,1835,1835,1835,1835,0
|
|
20240409,173000,66752072,1835,1835,1835,1835,0
|
|
20240409,172900,66752072,1835,1835,1835,1835,0
|
|
20240409,172800,66752072,1835,1835,1835,1835,0
|
|
20240409,172700,66752072,1835,1835,1835,1835,0
|
|
20240409,172600,66752072,1835,1835,1835,1835,0
|
|
20240409,172500,66752072,1835,1835,1835,1835,0
|
|
20240409,172400,66752072,1835,1835,1835,1835,0
|
|
20240409,172300,66752072,1835,1835,1835,1835,0
|
|
20240409,172200,66752072,1835,1835,1835,1835,0
|
|
20240409,172100,66752072,1835,1835,1835,1835,0
|
|
20240409,172000,66752072,1835,1835,1835,1835,0
|
|
20240409,171900,66752072,1835,1835,1835,1835,0
|
|
20240409,171800,66752072,1835,1835,1835,1835,0
|
|
20240409,171700,66752072,1835,1835,1835,1835,0
|
|
20240409,171600,66752072,1835,1835,1835,1835,0
|
|
20240409,171500,66752072,1835,1835,1835,1835,0
|
|
20240409,171400,66752072,1835,1835,1835,1835,0
|
|
20240409,171300,66752072,1835,1835,1835,1835,0
|
|
20240409,171200,66752072,1835,1835,1835,1835,437
|
|
20240409,171100,66752072,1835,1835,1835,1835,0
|
|
20240409,171000,66752072,1835,1835,1835,1835,0
|
|
20240409,170900,66752072,1835,1835,1835,1835,0
|
|
20240409,170800,66752072,1835,1835,1835,1835,0
|
|
20240409,170700,66752072,1835,1835,1835,1835,0
|
|
20240409,170600,66752072,1835,1835,1835,1835,0
|
|
20240409,170500,66752072,1835,1835,1835,1835,0
|
|
20240409,170400,66752072,1835,1835,1835,1835,0
|
|
20240409,170300,66752072,1835,1835,1835,1835,0
|
|
20240409,170200,66752072,1835,1835,1835,1835,0
|
|
20240409,170100,66752072,1835,1835,1835,1835,0
|
|
20240409,170000,66752072,1835,1835,1835,1835,0
|
|
20240409,165900,66752072,1835,1835,1835,1835,0
|
|
20240409,165800,66752072,1835,1835,1835,1835,0
|
|
20240409,165700,66752072,1835,1835,1835,1835,0
|
|
20240409,165600,66752072,1835,1835,1835,1835,0
|
|
20240409,165500,66752072,1835,1835,1835,1835,0
|
|
20240409,165400,66752072,1835,1835,1835,1835,0
|
|
20240409,165300,66752072,1835,1835,1835,1835,0
|
|
20240409,165200,66752072,1835,1835,1835,1835,0
|
|
20240409,165100,66752072,1835,1835,1835,1835,0
|
|
20240409,165000,66752072,1835,1835,1835,1835,0
|
|
20240409,164900,66752072,1835,1835,1835,1835,0
|
|
20240409,164800,66752072,1835,1835,1835,1835,0
|
|
20240409,164700,66752072,1835,1835,1835,1835,0
|
|
20240409,164600,66752072,1835,1835,1835,1835,0
|
|
20240409,164500,66752072,1835,1835,1835,1835,0
|
|
20240409,164400,66752072,1835,1835,1835,1835,0
|
|
20240409,164300,66752072,1835,1835,1835,1835,0
|
|
20240409,164200,66752072,1835,1835,1835,1835,437
|
|
20240409,164100,66752072,1835,1835,1835,1835,0
|
|
20240409,164000,66752072,1835,1835,1835,1835,0
|
|
20240409,163900,66752072,1835,1835,1835,1835,0
|
|
20240409,163800,66752072,1835,1835,1835,1835,0
|
|
20240409,163700,66752072,1835,1835,1835,1835,0
|
|
20240409,163600,66752072,1835,1835,1835,1835,0
|
|
20240409,163500,66752072,1835,1835,1835,1835,0
|
|
20240409,163400,66752072,1835,1835,1835,1835,0
|
|
20240409,163300,66752072,1835,1835,1835,1835,0
|
|
20240409,163200,66752072,1835,1835,1835,1835,0
|
|
20240409,163100,66752072,1835,1835,1835,1835,0
|
|
20240409,163000,66752072,1835,1835,1835,1835,0
|
|
20240409,162900,66752072,1835,1835,1835,1835,0
|
|
20240409,162800,66752072,1835,1835,1835,1835,0
|
|
20240409,162700,66752072,1835,1835,1835,1835,0
|
|
20240409,162600,66752072,1835,1835,1835,1835,0
|
|
20240409,162500,66752072,1835,1835,1835,1835,0
|
|
20240409,162400,66752072,1835,1835,1835,1835,0
|
|
20240409,162300,66752072,1835,1835,1835,1835,0
|
|
20240409,162200,66752072,1835,1835,1835,1835,0
|
|
20240409,162100,66752072,1835,1835,1835,1835,0
|
|
20240409,162000,66752072,1835,1835,1835,1835,0
|
|
20240409,161900,66752072,1835,1835,1835,1835,0
|
|
20240409,161800,66752072,1835,1835,1835,1835,0
|
|
20240409,161700,66752072,1835,1835,1835,1835,0
|
|
20240409,161600,66752072,1835,1835,1835,1835,0
|
|
20240409,161500,66752072,1835,1835,1835,1835,0
|
|
20240409,161400,66752072,1835,1835,1835,1835,0
|
|
20240409,161300,66752072,1835,1835,1835,1835,0
|
|
20240409,161200,66752072,1835,1835,1835,1835,437
|
|
20240409,161100,66752072,1835,1835,1835,1835,0
|
|
20240409,161000,66752072,1835,1835,1835,1835,0
|
|
20240409,160900,66752072,1835,1835,1835,1835,0
|
|
20240409,160800,66752072,1835,1835,1835,1835,0
|
|
20240409,160700,66752072,1835,1835,1835,1835,0
|
|
20240409,160600,66752072,1835,1835,1835,1835,0
|
|
20240409,160500,66752072,1835,1835,1835,1835,0
|
|
20240409,160400,66752072,1835,1835,1835,1835,0
|
|
20240409,160300,66752072,1835,1835,1835,1835,0
|
|
20240409,160200,66752072,1835,1835,1835,1835,0
|
|
20240409,160100,66752072,1835,1835,1835,1835,0
|
|
20240409,160000,66752072,1835,1835,1835,1835,0
|
|
20240409,155900,66752072,1835,1835,1835,1835,0
|
|
20240409,155800,66752072,1835,1835,1835,1835,0
|
|
20240409,155700,66752072,1835,1835,1835,1835,0
|
|
20240409,155600,66752072,1835,1835,1835,1835,0
|
|
20240409,155500,66752072,1835,1835,1835,1835,0
|
|
20240409,155400,66752072,1835,1835,1835,1835,0
|
|
20240409,155300,66752072,1835,1835,1835,1835,0
|
|
20240409,155200,66752072,1835,1835,1835,1835,0
|
|
20240409,155100,66752072,1835,1835,1835,1835,0
|
|
20240409,155000,66752072,1835,1835,1835,1835,0
|
|
20240409,154900,66752072,1835,1835,1835,1835,0
|
|
20240409,154800,66752072,1835,1835,1835,1835,0
|
|
20240409,154700,66752072,1835,1835,1835,1835,0
|
|
20240409,154600,66752072,1835,1835,1835,1835,0
|
|
20240409,154500,66752072,1835,1835,1835,1835,0
|
|
20240409,154400,66752072,1835,1835,1835,1835,0
|
|
20240409,154300,66752072,1835,1835,1835,1835,0
|
|
20240409,154200,66752072,1835,1835,1835,1835,437
|
|
20240409,154100,66752072,1835,1835,1835,1835,0
|
|
20240409,154000,66752072,1835,1835,1835,1835,0
|
|
20240409,153900,66752072,1835,1835,1835,1835,0
|
|
20240409,153800,66752072,1835,1835,1835,1835,0
|
|
20240409,153700,66752072,1835,1835,1835,1835,0
|
|
20240409,153600,66752072,1835,1835,1835,1835,0
|
|
20240409,153500,66752072,1835,1835,1835,1835,0
|
|
20240409,153400,66752072,1835,1835,1835,1835,0
|
|
20240409,153300,66752072,1835,1835,1835,1835,0
|
|
20240409,153200,66752072,1835,1835,1835,1835,0
|
|
20240409,153100,66752072,1835,1835,1835,1835,0
|
|
20240409,153000,66752072,1835,1835,1835,1835,437
|
|
20240409,152900,65950177,1808,1808,1808,1808,0
|
|
20240409,152800,65950177,1808,1808,1808,1808,0
|
|
20240409,152700,65950177,1808,1808,1808,1808,0
|
|
20240409,152600,65950177,1808,1808,1808,1808,0
|
|
20240409,152500,65950177,1808,1808,1808,1808,0
|
|
20240409,152400,65950177,1808,1808,1808,1808,0
|
|
20240409,152300,65950177,1808,1808,1808,1808,0
|
|
20240409,152200,65950177,1808,1808,1808,1808,0
|
|
20240409,152100,65950177,1808,1808,1808,1808,0
|
|
20240409,152000,65950177,1808,1808,1808,1808,0
|
|
20240409,151900,65950177,1808,1823,1841,1808,24
|
|
20240409,151800,65906393,1823,1823,1823,1823,200
|
|
20240409,151700,65541793,1801,1825,1825,1801,5
|
|
20240409,151600,65532730,1801,1801,1801,1801,2
|
|
20240409,151500,65529128,1801,1801,1801,1801,2
|
|
20240409,151400,65525526,1800,1800,1800,1800,0
|
|
20240409,151300,65525526,1800,1804,1804,1799,23
|
|
20240409,151200,65484103,1809,1809,1809,1809,1
|
|
20240409,151100,65482294,1805,1814,1814,1805,588
|
|
20240409,151000,64420467,1815,1823,1823,1815,688
|
|
20240409,150900,63168670,1825,1826,1826,1825,573
|
|
20240409,150800,62122445,1828,1828,1828,1828,74
|
|
20240409,150700,61987173,1828,1828,1828,1828,30
|
|
20240409,150600,61932333,1830,1830,1830,1830,541
|
|
20240409,150500,60942303,1830,1830,1830,1830,1
|
|
20240409,150400,60940473,1830,1830,1830,1830,0
|
|
20240409,150300,60940473,1830,1830,1830,1830,1
|
|
20240409,150200,60938643,1830,1830,1830,1830,0
|
|
20240409,150100,60938643,1830,1830,1830,1830,1
|
|
20240409,150000,60936813,1830,1830,1830,1830,0
|
|
20240409,145900,60936813,1830,1830,1830,1830,0
|
|
20240409,145800,60936813,1830,1830,1830,1830,1
|
|
20240409,145700,60934983,1830,1830,1830,1830,0
|
|
20240409,145600,60934983,1830,1830,1830,1830,1
|
|
20240409,145500,60933153,1830,1830,1830,1830,0
|
|
20240409,145400,60933153,1830,1830,1830,1830,1
|
|
20240409,145300,60931323,1830,1830,1830,1830,0
|
|
20240409,145200,60931323,1830,1830,1830,1830,1
|
|
20240409,145100,60929493,1830,1830,1830,1830,0
|
|
20240409,145000,60929493,1830,1830,1830,1830,0
|
|
20240409,144900,60929493,1830,1830,1830,1830,1
|
|
20240409,144800,60927663,1830,1830,1830,1830,0
|
|
20240409,144700,60927663,1830,1830,1830,1830,1
|
|
20240409,144600,60925833,1830,1830,1830,1830,0
|
|
20240409,144500,60925833,1830,1831,1831,1830,31
|
|
20240409,144400,60869076,1831,1831,1831,1831,0
|
|
20240409,144300,60869076,1831,1831,1831,1831,0
|
|
20240409,144200,60869076,1831,1831,1831,1831,1
|
|
20240409,144100,60867245,1831,1831,1831,1831,0
|
|
20240409,144000,60867245,1831,1831,1831,1831,1
|
|
20240409,143900,60865414,1841,1841,1841,1841,1
|
|
20240409,143800,60863573,1831,1831,1831,1831,1
|
|
20240409,143700,60861742,1831,1831,1831,1831,0
|
|
20240409,143600,60861742,1831,1831,1831,1831,0
|
|
20240409,143500,60861742,1831,1831,1831,1831,1
|
|
20240409,143400,60859911,1831,1831,1831,1831,0
|
|
20240409,143300,60859911,1831,1831,1831,1831,1
|
|
20240409,143200,60858080,1831,1831,1831,1831,0
|
|
20240409,143100,60858080,1831,1831,1831,1831,1
|
|
20240409,143000,60856249,1831,1831,1831,1831,0
|
|
20240409,142900,60856249,1831,1831,1831,1831,1
|
|
20240409,142800,60854418,1831,1831,1831,1831,29
|
|
20240409,142700,60801319,1831,1831,1831,1831,0
|
|
20240409,142600,60801319,1831,1831,1831,1831,1
|
|
20240409,142500,60799488,1831,1832,1832,1831,900
|
|
20240409,142400,59151411,1832,1832,1832,1832,1
|
|
20240409,142300,59149579,1832,1832,1832,1832,0
|
|
20240409,142200,59149579,1832,1832,1832,1832,1
|
|
20240409,142100,59147747,1832,1832,1832,1832,0
|
|
20240409,142000,59147747,1832,1837,1844,1832,439
|
|
20240409,141900,58340168,1832,1832,1832,1832,1
|
|
20240409,141800,58338336,1832,1832,1832,1832,0
|
|
20240409,141700,58338336,1832,1832,1832,1832,1
|
|
20240409,141600,58336504,1838,1838,1838,1838,0
|
|
20240409,141500,58336504,1838,1832,1838,1832,2
|
|
20240409,141400,58332834,1832,1832,1832,1832,0
|
|
20240409,141300,58332834,1832,1832,1832,1832,0
|
|
20240409,141200,58332834,1832,1832,1832,1832,1
|
|
20240409,141100,58331002,1832,1832,1832,1832,29
|
|
20240409,141000,58277874,1832,1832,1832,1832,1
|
|
20240409,140900,58276042,1832,1832,1832,1832,0
|
|
20240409,140800,58276042,1832,1832,1832,1832,1
|
|
20240409,140700,58274210,1832,1832,1832,1832,0
|
|
20240409,140600,58274210,1832,1832,1832,1832,1
|
|
20240409,140500,58272378,1838,1838,1838,1838,362
|
|
20240409,140400,57607022,1832,1832,1832,1832,0
|
|
20240409,140300,57607022,1832,1832,1832,1832,1
|
|
20240409,140200,57605190,1832,1832,1832,1832,0
|
|
20240409,140100,57605190,1832,1832,1832,1832,1
|
|
20240409,140000,57603358,1832,1832,1832,1832,0
|
|
20240409,135900,57603358,1832,1832,1832,1832,1
|
|
20240409,135800,57601526,1832,1832,1832,1832,0
|
|
20240409,135700,57601526,1832,1832,1832,1832,0
|
|
20240409,135600,57601526,1832,1832,1832,1832,1
|
|
20240409,135500,57599694,1839,1839,1839,1839,0
|
|
20240409,135400,57599694,1839,1837,1839,1831,993
|
|
20240409,135300,55780506,1837,1837,1837,1837,0
|
|
20240409,135200,55780506,1837,1837,1837,1837,1
|
|
20240409,135100,55778669,1837,1837,1837,1837,0
|
|
20240409,135000,55778669,1837,1837,1837,1837,28
|
|
20240409,134900,55727233,1837,1837,1837,1837,1
|
|
20240409,134800,55725396,1840,1840,1840,1840,2
|
|
20240409,134700,55721716,1837,1837,1837,1837,1
|
|
20240409,134600,55719879,1837,1837,1837,1837,0
|
|
20240409,134500,55719879,1837,1837,1837,1837,1
|
|
20240409,134400,55718042,1837,1837,1837,1837,0
|
|
20240409,134300,55718042,1837,1837,1837,1837,1
|
|
20240409,134200,55716205,1841,1841,1841,1841,2
|
|
20240409,134100,55712523,1836,1836,1836,1836,0
|
|
20240409,134000,55712523,1836,1836,1836,1836,2
|
|
20240409,133900,55708851,1842,1842,1842,1842,0
|
|
20240409,133800,55708851,1842,1842,1842,1836,68
|
|
20240409,133700,55583601,1842,1842,1842,1836,125
|
|
20240409,133600,55353525,1842,1842,1842,1836,115
|
|
20240409,133500,55141701,1842,1840,1842,1840,202
|
|
20240409,133400,54769619,1842,1842,1842,1836,113
|
|
20240409,133300,54561479,1842,1842,1842,1836,113
|
|
20240409,133200,54353339,1842,1842,1842,1842,96
|
|
20240409,133100,54176507,1842,1836,1844,1833,114
|
|
20240409,133000,53967032,1836,1836,1836,1833,441
|
|
20240409,132900,53157359,1833,1833,1833,1833,1
|
|
20240409,132800,53155526,1832,1832,1832,1832,0
|
|
20240409,132700,53155526,1832,1832,1832,1832,0
|
|
20240409,132600,53155526,1832,1832,1832,1832,1
|
|
20240409,132500,53153694,1832,1832,1832,1832,0
|
|
20240409,132400,53153694,1832,1836,1836,1832,3
|
|
20240409,132300,53148190,1832,1832,1832,1832,0
|
|
20240409,132200,53148190,1832,1832,1832,1832,1
|
|
20240409,132100,53146358,1831,1831,1831,1831,0
|
|
20240409,132000,53146358,1831,1832,1837,1831,299
|
|
20240409,131900,52597274,1837,1837,1837,1837,0
|
|
20240409,131800,52597274,1837,1832,1837,1832,6
|
|
20240409,131700,52586272,1832,1832,1832,1832,1
|
|
20240409,131600,52584440,1835,1835,1835,1835,289
|
|
20240409,131500,52054125,1832,1832,1832,1832,1
|
|
20240409,131400,52052293,1832,1832,1832,1832,0
|
|
20240409,131300,52052293,1832,1832,1832,1832,1
|
|
20240409,131200,52050461,1835,1835,1835,1835,274
|
|
20240409,131100,51547671,1832,1832,1832,1832,0
|
|
20240409,131000,51547671,1832,1836,1836,1832,273
|
|
20240409,130900,51046447,1832,1832,1832,1832,0
|
|
20240409,130800,51046447,1832,1832,1832,1832,1
|
|
20240409,130700,51044615,1832,1832,1832,1832,1
|
|
20240409,130600,51042783,1836,1832,1836,1832,3
|
|
20240409,130500,51037279,1832,1832,1832,1832,0
|
|
20240409,130400,51037279,1832,1832,1832,1832,247
|
|
20240409,130300,50584775,1832,1832,1832,1832,30
|
|
20240409,130200,50529815,1832,1832,1832,1832,0
|
|
20240409,130100,50529815,1832,1832,1832,1832,1
|
|
20240409,130000,50527983,1837,1837,1837,1837,2
|
|
20240409,125900,50524309,1832,1832,1832,1832,1
|
|
20240409,125800,50522477,1832,1832,1832,1832,0
|
|
20240409,125700,50522477,1832,1831,1832,1831,402
|
|
20240409,125600,49786014,1831,1832,1832,1831,11
|
|
20240409,125500,49765863,1832,1832,1832,1832,0
|
|
20240409,125400,49765863,1832,1831,1832,1831,3
|
|
20240409,125300,49760368,1831,1831,1831,1831,0
|
|
20240409,125200,49760368,1831,1831,1831,1831,178
|
|
20240409,125100,49434450,1832,1832,1832,1832,187
|
|
20240409,125000,49091866,1832,1832,1832,1832,1
|
|
20240409,124900,49090034,1834,1834,1834,1834,0
|
|
20240409,124800,49090034,1834,1834,1834,1834,2
|
|
20240409,124700,49086366,1832,1832,1832,1832,1
|
|
20240409,124600,49084534,1832,1832,1832,1832,29
|
|
20240409,124500,49031406,1831,1831,1831,1831,1
|
|
20240409,124400,49029575,1831,1831,1831,1831,0
|
|
20240409,124300,49029575,1831,1831,1831,1831,1
|
|
20240409,124200,49027744,1834,1834,1834,1834,147
|
|
20240409,124100,48758146,1834,1834,1834,1834,0
|
|
20240409,124000,48758146,1834,1835,1837,1834,439
|
|
20240409,123900,47952280,1835,1835,1835,1835,113
|
|
20240409,123800,47744925,1835,1835,1835,1835,1
|
|
20240409,123700,47743090,1835,1835,1835,1835,0
|
|
20240409,123600,47743090,1835,1837,1837,1835,3
|
|
20240409,123500,47737581,1835,1835,1835,1835,0
|
|
20240409,123400,47737581,1835,1835,1835,1835,1
|
|
20240409,123300,47735746,1835,1835,1835,1835,0
|
|
20240409,123200,47735746,1835,1835,1835,1835,0
|
|
20240409,123100,47735746,1835,1835,1835,1835,1
|
|
20240409,123000,47733911,1835,1837,1837,1835,3
|
|
20240409,122900,47728402,1835,1835,1835,1835,30
|
|
20240409,122800,47673352,1837,1837,1837,1837,1
|
|
20240409,122700,47671515,1835,1835,1835,1835,1
|
|
20240409,122600,47669680,1835,1835,1835,1835,0
|
|
20240409,122500,47669680,1835,1835,1835,1835,0
|
|
20240409,122400,47669680,1835,1837,1837,1835,3
|
|
20240409,122300,47664171,1837,1837,1837,1837,1
|
|
20240409,122200,47662334,1835,1835,1835,1835,1
|
|
20240409,122100,47660499,1835,1835,1835,1835,0
|
|
20240409,122000,47660499,1835,1835,1835,1835,1
|
|
20240409,121900,47658664,1837,1837,1837,1837,0
|
|
20240409,121800,47658664,1837,1837,1837,1837,2
|
|
20240409,121700,47654990,1835,1835,1835,1835,2
|
|
20240409,121600,47651320,1835,1835,1835,1835,0
|
|
20240409,121500,47651320,1835,1835,1835,1835,1
|
|
20240409,121400,47649485,1835,1835,1835,1835,0
|
|
20240409,121300,47649485,1835,1835,1835,1835,1
|
|
20240409,121200,47647650,1835,1837,1837,1835,31
|
|
20240409,121100,47590761,1835,1835,1837,1835,319
|
|
20240409,121000,47005234,1835,1835,1835,1835,0
|
|
20240409,120900,47005234,1835,1839,1839,1835,2114
|
|
20240409,120800,43121780,1839,1839,1841,1839,4
|
|
20240409,120700,43114420,1841,1841,1841,1841,0
|
|
20240409,120600,43114420,1841,1839,1841,1839,3
|
|
20240409,120500,43108899,1839,1839,1839,1839,0
|
|
20240409,120400,43108899,1839,1839,1839,1839,1
|
|
20240409,120300,43107060,1839,1839,1839,1839,0
|
|
20240409,120200,43107060,1839,1839,1839,1839,0
|
|
20240409,120100,43107060,1839,1839,1839,1839,1
|
|
20240409,120000,43105221,1841,1839,1841,1839,76
|
|
20240409,115900,42965453,1839,1839,1839,1839,1
|
|
20240409,115800,42963614,1839,1839,1839,1839,0
|
|
20240409,115700,42963614,1839,1839,1839,1839,1
|
|
20240409,115600,42961775,1839,1839,1839,1839,0
|
|
20240409,115500,42961775,1839,1839,1839,1839,29
|
|
20240409,115400,42908444,1839,1842,1842,1839,3
|
|
20240409,115300,42902921,1839,1839,1839,1839,0
|
|
20240409,115200,42902921,1839,1839,1839,1839,1
|
|
20240409,115100,42901082,1842,1842,1842,1842,0
|
|
20240409,115000,42901082,1842,1839,1842,1839,440
|
|
20240409,114900,42090605,1842,1842,1842,1842,0
|
|
20240409,114800,42090605,1842,1839,1842,1839,3
|
|
20240409,114700,42085082,1839,1839,1839,1839,0
|
|
20240409,114600,42085082,1839,1839,1839,1839,0
|
|
20240409,114500,42085082,1839,1839,1839,1839,1
|
|
20240409,114400,42083243,1839,1839,1839,1839,0
|
|
20240409,114300,42083243,1839,1839,1839,1839,1
|
|
20240409,114200,42081404,1843,1843,1843,1843,2
|
|
20240409,114100,42077718,1844,1839,1844,1839,4
|
|
20240409,114000,42070349,1837,1837,1837,1837,0
|
|
20240409,113900,42070349,1837,1837,1837,1837,0
|
|
20240409,113800,42070349,1837,1837,1837,1837,30
|
|
20240409,113700,42015239,1844,1844,1844,1844,74
|
|
20240409,113600,41878783,1844,1844,1844,1837,192
|
|
20240409,113500,41524742,1844,1844,1844,1844,189
|
|
20240409,113400,41176226,1844,1843,1844,1837,190
|
|
20240409,113300,40826038,1843,1843,1843,1843,135
|
|
20240409,113200,40577233,1837,1837,1837,1837,0
|
|
20240409,113100,40577233,1837,1837,1837,1837,1
|
|
20240409,113000,40575396,1843,1842,1843,1842,2
|
|
20240409,112900,40571711,1837,1837,1837,1837,1
|
|
20240409,112800,40569874,1837,1839,1839,1837,834
|
|
20240409,112700,39036440,1839,1839,1839,1839,1
|
|
20240409,112600,39034601,1839,1839,1839,1839,0
|
|
20240409,112500,39034601,1839,1839,1839,1839,1
|
|
20240409,112400,39032762,1844,1844,1844,1844,2
|
|
20240409,112300,39029074,1839,1839,1839,1839,0
|
|
20240409,112200,39029074,1839,1839,1839,1839,1
|
|
20240409,112100,39027235,1837,1837,1837,1837,29
|
|
20240409,112000,38973962,1837,1837,1837,1837,1
|
|
20240409,111900,38972125,1844,1844,1844,1844,427
|
|
20240409,111800,38184737,1844,1837,1844,1837,3
|
|
20240409,111700,38179212,1837,1837,1837,1837,0
|
|
20240409,111600,38179212,1837,1837,1837,1837,1
|
|
20240409,111500,38177375,1837,1837,1837,1837,0
|
|
20240409,111400,38177375,1837,1837,1837,1837,50
|
|
20240409,111300,38085525,1837,1837,1837,1837,1
|
|
20240409,111200,38083688,1844,1844,1844,1844,2
|
|
20240409,111100,38080000,1837,1837,1837,1837,1
|
|
20240409,111000,38078163,1837,1837,1837,1837,450
|
|
20240409,110900,37251513,1837,1837,1837,1837,1
|
|
20240409,110800,37249676,1837,1837,1837,1837,0
|
|
20240409,110700,37249676,1837,1837,1837,1837,0
|
|
20240409,110600,37249676,1837,1844,1844,1837,3
|
|
20240409,110500,37244151,1837,1837,1837,1837,0
|
|
20240409,110400,37244151,1837,1844,1844,1837,31
|
|
20240409,110300,37187197,1837,1837,1837,1837,0
|
|
20240409,110200,37187197,1837,1837,1837,1837,1
|
|
20240409,110100,37185360,1837,1837,1837,1837,0
|
|
20240409,110000,37185360,1837,1837,1844,1837,7
|
|
20240409,105900,37172487,1843,1845,1845,1843,1552
|
|
20240409,105800,34311432,1845,1845,1845,1845,0
|
|
20240409,105700,34311432,1845,1845,1845,1845,2
|
|
20240409,105600,34307742,1853,1853,1853,1853,0
|
|
20240409,105500,34307742,1853,1853,1853,1853,0
|
|
20240409,105400,34307742,1853,1853,1853,1853,0
|
|
20240409,105300,34307742,1853,1853,1853,1853,0
|
|
20240409,105200,34307742,1853,1854,1854,1853,221
|
|
20240409,105100,33898013,1854,1851,1854,1845,469
|
|
20240409,105000,33029660,1851,1852,1852,1851,378
|
|
20240409,104900,32329928,1852,1850,1852,1850,1951
|
|
20240409,104800,28719826,1850,1850,1850,1850,324
|
|
20240409,104700,28120426,1850,1850,1850,1843,462
|
|
20240409,104600,27266204,1850,1850,1850,1845,578
|
|
20240409,104500,26197904,1850,1850,1850,1850,108
|
|
20240409,104400,25998104,1845,1845,1845,1845,0
|
|
20240409,104300,25998104,1845,1845,1845,1845,0
|
|
20240409,104200,25998104,1845,1850,1850,1845,659
|
|
20240409,104100,24779269,1850,1850,1850,1850,0
|
|
20240409,104000,24779269,1850,1850,1850,1850,108
|
|
20240409,103900,24579469,1849,1849,1849,1849,586
|
|
20240409,103800,23495955,1845,1845,1845,1845,1
|
|
20240409,103700,23494110,1845,1845,1845,1845,0
|
|
20240409,103600,23494110,1845,1845,1845,1845,350
|
|
20240409,103500,22848360,1845,1844,1845,1844,395
|
|
20240409,103400,22119680,1844,1844,1844,1844,5
|
|
20240409,103300,22110460,1844,1844,1844,1844,0
|
|
20240409,103200,22110460,1844,1838,1844,1838,303
|
|
20240409,103100,21552035,1835,1835,1835,1835,0
|
|
20240409,103000,21552035,1835,1835,1835,1835,29
|
|
20240409,102900,21498820,1835,1835,1835,1835,0
|
|
20240409,102800,21498820,1835,1835,1835,1835,0
|
|
20240409,102700,21498820,1835,1835,1835,1835,0
|
|
20240409,102600,21498820,1835,1835,1835,1835,0
|
|
20240409,102500,21498820,1835,1835,1835,1835,0
|
|
20240409,102400,21498820,1835,1835,1835,1835,0
|
|
20240409,102300,21498820,1835,1835,1835,1835,0
|
|
20240409,102200,21498820,1835,1835,1835,1835,0
|
|
20240409,102100,21498820,1835,1835,1835,1835,1
|
|
20240409,102000,21496985,1842,1842,1842,1842,0
|
|
20240409,101900,21496985,1842,1842,1842,1842,0
|
|
20240409,101800,21496985,1842,1842,1842,1842,55
|
|
20240409,101700,21395675,1835,1835,1835,1835,0
|
|
20240409,101600,21395675,1835,1835,1835,1835,1
|
|
20240409,101500,21393840,1842,1842,1842,1842,3
|
|
20240409,101400,21388314,1835,1835,1835,1835,0
|
|
20240409,101300,21388314,1835,1835,1835,1835,29
|
|
20240409,101200,21335099,1835,1835,1835,1835,0
|
|
20240409,101100,21335099,1835,1835,1835,1835,1
|
|
20240409,101000,21333264,1842,1842,1842,1842,0
|
|
20240409,100900,21333264,1842,1842,1842,1842,2
|
|
20240409,100800,21329580,1835,1835,1835,1835,1
|
|
20240409,100700,21327745,1842,1842,1842,1842,28
|
|
20240409,100600,21276169,1840,1840,1840,1840,200
|
|
20240409,100500,20908169,1831,1831,1831,1831,1
|
|
20240409,100400,20906338,1842,1842,1842,1842,30
|
|
20240409,100300,20851078,1831,1831,1831,1831,0
|
|
20240409,100200,20851078,1831,1831,1831,1831,20
|
|
20240409,100100,20814458,1831,1831,1831,1831,0
|
|
20240409,100000,20814458,1831,1831,1831,1831,0
|
|
20240409,095900,20814458,1831,1831,1831,1831,0
|
|
20240409,095800,20814458,1831,1831,1831,1831,0
|
|
20240409,095700,20814458,1831,1831,1831,1831,0
|
|
20240409,095600,20814458,1831,1832,1832,1831,29
|
|
20240409,095500,20761349,1844,1844,1844,1844,0
|
|
20240409,095400,20761349,1844,1844,1844,1844,434
|
|
20240409,095300,19961053,1844,1844,1844,1844,0
|
|
20240409,095200,19961053,1844,1844,1844,1844,0
|
|
20240409,095100,19961053,1844,1844,1844,1844,0
|
|
20240409,095000,19961053,1844,1844,1844,1844,1
|
|
20240409,094900,19959209,1840,1840,1840,1840,0
|
|
20240409,094800,19959209,1840,1840,1840,1840,0
|
|
20240409,094700,19959209,1840,1840,1840,1840,0
|
|
20240409,094600,19959209,1840,1840,1840,1840,61
|
|
20240409,094500,19846969,1840,1840,1840,1840,316
|
|
20240409,094400,19265529,1839,1839,1839,1839,501
|
|
20240409,094300,18344190,1837,1837,1837,1837,200
|
|
20240409,094200,17976790,1830,1830,1830,1830,0
|
|
20240409,094100,17976790,1830,1830,1830,1830,5
|
|
20240409,094000,17967640,1830,1830,1830,1830,1735
|
|
20240409,093900,14792590,1829,1829,1829,1829,29
|
|
20240409,093800,14739549,1830,1830,1830,1830,0
|
|
20240409,093700,14739549,1830,1830,1830,1830,3
|
|
20240409,093600,14734059,1830,1830,1830,1830,0
|
|
20240409,093500,14734059,1830,1829,1830,1829,680
|
|
20240409,093400,13489960,1825,1825,1825,1825,121
|
|
20240409,093300,13269135,1827,1827,1827,1827,15
|
|
20240409,093200,13241730,1825,1825,1825,1825,0
|
|
20240409,093100,13241730,1825,1825,1825,1825,0
|
|
20240409,093000,13241730,1825,1825,1825,1825,3015
|
|
20240409,092900,7739355,1825,1830,1830,1825,10
|
|
20240409,092800,7721065,1830,1830,1830,1830,0
|
|
20240409,092700,7721065,1830,1830,1830,1830,0
|
|
20240409,092600,7721065,1830,1830,1830,1830,0
|
|
20240409,092500,7721065,1830,1830,1830,1830,0
|
|
20240409,092400,7721065,1830,1830,1830,1830,0
|
|
20240409,092300,7721065,1830,1830,1830,1830,296
|
|
20240409,092200,7179385,1830,1840,1840,1830,345
|
|
20240409,092100,6544885,1840,1840,1840,1840,0
|
|
20240409,092000,6544885,1840,1840,1840,1840,0
|
|
20240409,091900,6544885,1840,1840,1840,1840,60
|
|
20240409,091800,6434485,1840,1840,1840,1840,0
|
|
20240409,091700,6434485,1840,1840,1840,1840,400
|
|
20240409,091600,5698485,1840,1840,1840,1840,0
|
|
20240409,091500,5698485,1840,1840,1840,1840,347
|
|
20240409,091400,5060005,1840,1840,1840,1840,109
|
|
20240409,091300,4859445,1840,1840,1840,1840,0
|
|
20240409,091200,4859445,1840,1840,1840,1840,0
|
|
20240409,091100,4859445,1840,1840,1840,1840,0
|
|
20240409,091000,4859445,1840,1840,1840,1840,1189
|
|
20240409,090900,2671685,1845,1845,1845,1845,0
|
|
20240409,090800,2671685,1845,1845,1845,1845,0
|
|
20240409,090700,2671685,1845,1845,1845,1845,0
|
|
20240409,090600,2671685,1845,1845,1845,1845,0
|
|
20240409,090500,2671685,1845,1845,1845,1845,0
|
|
20240409,090400,2671685,1845,1845,1845,1845,881
|
|
20240409,090300,1046240,1845,1845,1845,1845,0
|
|
20240409,090200,1046240,1845,1845,1845,1845,2
|
|
20240409,090100,1042550,1839,1839,1839,1839,122
|
|
20240409,090000,818192,1824,1824,1824,1824,383
|