607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190400,521294266,1583,1583,1583,1583,7914
|
|
20240409,190300,521294266,1583,1583,1583,1583,0
|
|
20240409,190200,521294266,1583,1583,1583,1583,0
|
|
20240409,190100,521294266,1583,1583,1583,1583,0
|
|
20240409,190000,521294266,1583,1583,1583,1583,0
|
|
20240409,185900,521294266,1583,1583,1583,1583,0
|
|
20240409,185800,521294266,1583,1583,1583,1583,0
|
|
20240409,185700,521294266,1583,1583,1583,1583,0
|
|
20240409,185600,521294266,1583,1583,1583,1583,0
|
|
20240409,185500,521294266,1583,1583,1583,1583,0
|
|
20240409,185400,521294266,1583,1583,1583,1583,0
|
|
20240409,185300,521294266,1583,1583,1583,1583,0
|
|
20240409,185200,521294266,1583,1583,1583,1583,0
|
|
20240409,185100,521294266,1583,1583,1583,1583,0
|
|
20240409,185000,521294266,1583,1583,1583,1583,0
|
|
20240409,184900,521294266,1583,1583,1583,1583,0
|
|
20240409,184800,521294266,1583,1583,1583,1583,0
|
|
20240409,184700,521294266,1583,1583,1583,1583,0
|
|
20240409,184600,521294266,1583,1583,1583,1583,0
|
|
20240409,184500,521294266,1583,1583,1583,1583,0
|
|
20240409,184400,521294266,1583,1583,1583,1583,0
|
|
20240409,184300,521294266,1583,1583,1583,1583,0
|
|
20240409,184200,521294266,1583,1583,1583,1583,0
|
|
20240409,184100,521294266,1583,1583,1583,1583,0
|
|
20240409,184000,521294266,1583,1583,1583,1583,0
|
|
20240409,183900,521294266,1583,1583,1583,1583,0
|
|
20240409,183800,521294266,1583,1583,1583,1583,0
|
|
20240409,183700,521294266,1583,1583,1583,1583,0
|
|
20240409,183600,521294266,1583,1583,1583,1583,0
|
|
20240409,183500,521294266,1583,1583,1583,1583,0
|
|
20240409,183400,521294266,1583,1583,1583,1583,7914
|
|
20240409,183300,521294266,1583,1583,1583,1583,0
|
|
20240409,183200,521294266,1583,1583,1583,1583,0
|
|
20240409,183100,521294266,1583,1583,1583,1583,0
|
|
20240409,183000,521294266,1583,1583,1583,1583,0
|
|
20240409,182900,521294266,1583,1583,1583,1583,0
|
|
20240409,182800,521294266,1583,1583,1583,1583,0
|
|
20240409,182700,521294266,1583,1583,1583,1583,0
|
|
20240409,182600,521294266,1583,1583,1583,1583,0
|
|
20240409,182500,521294266,1583,1583,1583,1583,0
|
|
20240409,182400,521294266,1583,1583,1583,1583,0
|
|
20240409,182300,521294266,1583,1583,1583,1583,0
|
|
20240409,182200,521294266,1583,1583,1583,1583,0
|
|
20240409,182100,521294266,1583,1583,1583,1583,0
|
|
20240409,182000,521294266,1583,1583,1583,1583,0
|
|
20240409,181900,521294266,1583,1583,1583,1583,0
|
|
20240409,181800,521294266,1583,1583,1583,1583,0
|
|
20240409,181700,521294266,1583,1583,1583,1583,0
|
|
20240409,181600,521294266,1583,1583,1583,1583,0
|
|
20240409,181500,521294266,1583,1583,1583,1583,0
|
|
20240409,181400,521294266,1583,1583,1583,1583,0
|
|
20240409,181300,521294266,1583,1583,1583,1583,0
|
|
20240409,181200,521294266,1583,1583,1583,1583,0
|
|
20240409,181100,521294266,1583,1583,1583,1583,0
|
|
20240409,181000,521294266,1583,1583,1583,1583,0
|
|
20240409,180900,521294266,1583,1583,1583,1583,0
|
|
20240409,180800,521294266,1583,1583,1583,1583,0
|
|
20240409,180700,521294266,1583,1583,1583,1583,0
|
|
20240409,180600,521294266,1583,1583,1583,1583,0
|
|
20240409,180500,521294266,1583,1583,1583,1583,0
|
|
20240409,180400,521294266,1583,1583,1583,1583,7914
|
|
20240409,180300,521294266,1583,1583,1583,1583,0
|
|
20240409,180200,521294266,1583,1583,1583,1583,0
|
|
20240409,180100,521294266,1583,1583,1583,1583,0
|
|
20240409,180000,521294266,1583,1583,1583,1583,0
|
|
20240409,175900,521294266,1583,1583,1583,1583,0
|
|
20240409,175800,521294266,1583,1583,1583,1583,0
|
|
20240409,175700,521294266,1583,1583,1583,1583,0
|
|
20240409,175600,521294266,1583,1583,1583,1583,0
|
|
20240409,175500,521294266,1583,1583,1583,1583,0
|
|
20240409,175400,521294266,1583,1583,1583,1583,0
|
|
20240409,175300,521294266,1583,1583,1583,1583,0
|
|
20240409,175200,521294266,1583,1583,1583,1583,0
|
|
20240409,175100,521294266,1583,1583,1583,1583,0
|
|
20240409,175000,521294266,1583,1583,1583,1583,0
|
|
20240409,174900,521294266,1583,1583,1583,1583,0
|
|
20240409,174800,521294266,1583,1583,1583,1583,0
|
|
20240409,174700,521294266,1583,1583,1583,1583,0
|
|
20240409,174600,521294266,1583,1583,1583,1583,0
|
|
20240409,174500,521294266,1583,1583,1583,1583,0
|
|
20240409,174400,521294266,1583,1583,1583,1583,0
|
|
20240409,174300,521294266,1583,1583,1583,1583,0
|
|
20240409,174200,521294266,1583,1583,1583,1583,0
|
|
20240409,174100,521294266,1583,1583,1583,1583,0
|
|
20240409,174000,521294266,1583,1583,1583,1583,0
|
|
20240409,173900,521294266,1583,1583,1583,1583,0
|
|
20240409,173800,521294266,1583,1583,1583,1583,0
|
|
20240409,173700,521294266,1583,1583,1583,1583,0
|
|
20240409,173600,521294266,1583,1583,1583,1583,0
|
|
20240409,173500,521294266,1583,1583,1583,1583,0
|
|
20240409,173400,521294266,1583,1583,1583,1583,7914
|
|
20240409,173300,521294266,1583,1583,1583,1583,0
|
|
20240409,173200,521294266,1583,1583,1583,1583,0
|
|
20240409,173100,521294266,1583,1583,1583,1583,0
|
|
20240409,173000,521294266,1583,1583,1583,1583,0
|
|
20240409,172900,521294266,1583,1583,1583,1583,0
|
|
20240409,172800,521294266,1583,1583,1583,1583,0
|
|
20240409,172700,521294266,1583,1583,1583,1583,0
|
|
20240409,172600,521294266,1583,1583,1583,1583,0
|
|
20240409,172500,521294266,1583,1583,1583,1583,0
|
|
20240409,172400,521294266,1583,1583,1583,1583,0
|
|
20240409,172300,521294266,1583,1583,1583,1583,0
|
|
20240409,172200,521294266,1583,1583,1583,1583,0
|
|
20240409,172100,521294266,1583,1583,1583,1583,0
|
|
20240409,172000,521294266,1583,1583,1583,1583,0
|
|
20240409,171900,521294266,1583,1583,1583,1583,0
|
|
20240409,171800,521294266,1583,1583,1583,1583,0
|
|
20240409,171700,521294266,1583,1583,1583,1583,0
|
|
20240409,171600,521294266,1583,1583,1583,1583,0
|
|
20240409,171500,521294266,1583,1583,1583,1583,0
|
|
20240409,171400,521294266,1583,1583,1583,1583,0
|
|
20240409,171300,521294266,1583,1583,1583,1583,0
|
|
20240409,171200,521294266,1583,1583,1583,1583,0
|
|
20240409,171100,521294266,1583,1583,1583,1583,0
|
|
20240409,171000,521294266,1583,1583,1583,1583,0
|
|
20240409,170900,521294266,1583,1583,1583,1583,0
|
|
20240409,170800,521294266,1583,1583,1583,1583,0
|
|
20240409,170700,521294266,1583,1583,1583,1583,0
|
|
20240409,170600,521294266,1583,1583,1583,1583,0
|
|
20240409,170500,521294266,1583,1583,1583,1583,0
|
|
20240409,170400,521294266,1583,1583,1583,1583,7914
|
|
20240409,170300,521294266,1583,1583,1583,1583,0
|
|
20240409,170200,521294266,1583,1583,1583,1583,0
|
|
20240409,170100,521294266,1583,1583,1583,1583,0
|
|
20240409,170000,521294266,1583,1583,1583,1583,0
|
|
20240409,165900,521294266,1583,1583,1583,1583,0
|
|
20240409,165800,521294266,1583,1583,1583,1583,0
|
|
20240409,165700,521294266,1583,1583,1583,1583,0
|
|
20240409,165600,521294266,1583,1583,1583,1583,0
|
|
20240409,165500,521294266,1583,1583,1583,1583,0
|
|
20240409,165400,521294266,1583,1583,1583,1583,0
|
|
20240409,165300,521294266,1583,1583,1583,1583,0
|
|
20240409,165200,521294266,1583,1583,1583,1583,0
|
|
20240409,165100,521294266,1583,1583,1583,1583,0
|
|
20240409,165000,521294266,1583,1583,1583,1583,0
|
|
20240409,164900,521294266,1583,1583,1583,1583,0
|
|
20240409,164800,521294266,1583,1583,1583,1583,0
|
|
20240409,164700,521294266,1583,1583,1583,1583,0
|
|
20240409,164600,521294266,1583,1583,1583,1583,0
|
|
20240409,164500,521294266,1583,1583,1583,1583,0
|
|
20240409,164400,521294266,1583,1583,1583,1583,0
|
|
20240409,164300,521294266,1583,1583,1583,1583,0
|
|
20240409,164200,521294266,1583,1583,1583,1583,0
|
|
20240409,164100,521294266,1583,1583,1583,1583,0
|
|
20240409,164000,521294266,1583,1583,1583,1583,0
|
|
20240409,163900,521294266,1583,1583,1583,1583,0
|
|
20240409,163800,521294266,1583,1583,1583,1583,0
|
|
20240409,163700,521294266,1583,1583,1583,1583,0
|
|
20240409,163600,521294266,1583,1583,1583,1583,0
|
|
20240409,163500,521294266,1583,1583,1583,1583,0
|
|
20240409,163400,521294266,1583,1583,1583,1583,7914
|
|
20240409,163300,521294266,1583,1583,1583,1583,0
|
|
20240409,163200,521294266,1583,1583,1583,1583,0
|
|
20240409,163100,521294266,1583,1583,1583,1583,0
|
|
20240409,163000,521294266,1583,1583,1583,1583,0
|
|
20240409,162900,521294266,1583,1583,1583,1583,0
|
|
20240409,162800,521294266,1583,1583,1583,1583,0
|
|
20240409,162700,521294266,1583,1583,1583,1583,0
|
|
20240409,162600,521294266,1583,1583,1583,1583,0
|
|
20240409,162500,521294266,1583,1583,1583,1583,0
|
|
20240409,162400,521294266,1583,1583,1583,1583,0
|
|
20240409,162300,521294266,1583,1583,1583,1583,0
|
|
20240409,162200,521294266,1583,1583,1583,1583,0
|
|
20240409,162100,521294266,1583,1583,1583,1583,0
|
|
20240409,162000,521294266,1583,1583,1583,1583,0
|
|
20240409,161900,521294266,1583,1583,1583,1583,0
|
|
20240409,161800,521294266,1583,1583,1583,1583,0
|
|
20240409,161700,521294266,1583,1583,1583,1583,0
|
|
20240409,161600,521294266,1583,1583,1583,1583,0
|
|
20240409,161500,521294266,1583,1583,1583,1583,0
|
|
20240409,161400,521294266,1583,1583,1583,1583,0
|
|
20240409,161300,521294266,1583,1583,1583,1583,0
|
|
20240409,161200,521294266,1583,1583,1583,1583,0
|
|
20240409,161100,521294266,1583,1583,1583,1583,0
|
|
20240409,161000,521294266,1583,1583,1583,1583,0
|
|
20240409,160900,521294266,1583,1583,1583,1583,0
|
|
20240409,160800,521294266,1583,1583,1583,1583,0
|
|
20240409,160700,521294266,1583,1583,1583,1583,0
|
|
20240409,160600,521294266,1583,1583,1583,1583,0
|
|
20240409,160500,521294266,1583,1583,1583,1583,0
|
|
20240409,160400,521294266,1583,1583,1583,1583,7914
|
|
20240409,160300,521294266,1583,1583,1583,1583,0
|
|
20240409,160200,521294266,1583,1583,1583,1583,0
|
|
20240409,160100,521294266,1583,1583,1583,1583,0
|
|
20240409,160000,521294266,1583,1583,1583,1583,0
|
|
20240409,155900,521294266,1583,1583,1583,1583,0
|
|
20240409,155800,521294266,1583,1583,1583,1583,0
|
|
20240409,155700,521294266,1583,1583,1583,1583,0
|
|
20240409,155600,521294266,1583,1583,1583,1583,0
|
|
20240409,155500,521294266,1583,1583,1583,1583,0
|
|
20240409,155400,521294266,1583,1583,1583,1583,0
|
|
20240409,155300,521294266,1583,1583,1583,1583,0
|
|
20240409,155200,521294266,1583,1583,1583,1583,0
|
|
20240409,155100,521294266,1583,1583,1583,1583,0
|
|
20240409,155000,521294266,1583,1583,1583,1583,0
|
|
20240409,154900,521294266,1583,1583,1583,1583,0
|
|
20240409,154800,521294266,1583,1583,1583,1583,0
|
|
20240409,154700,521294266,1583,1583,1583,1583,0
|
|
20240409,154600,521294266,1583,1583,1583,1583,0
|
|
20240409,154500,521294266,1583,1583,1583,1583,0
|
|
20240409,154400,521294266,1583,1583,1583,1583,0
|
|
20240409,154300,521294266,1583,1583,1583,1583,0
|
|
20240409,154200,521294266,1583,1583,1583,1583,0
|
|
20240409,154100,521294266,1583,1583,1583,1583,0
|
|
20240409,154000,521294266,1583,1583,1583,1583,0
|
|
20240409,153900,521294266,1583,1583,1583,1583,0
|
|
20240409,153800,521294266,1583,1583,1583,1583,0
|
|
20240409,153700,521294266,1583,1583,1583,1583,0
|
|
20240409,153600,521294266,1583,1583,1583,1583,0
|
|
20240409,153500,521294266,1583,1583,1583,1583,0
|
|
20240409,153400,521294266,1583,1583,1583,1583,7914
|
|
20240409,153300,521294266,1583,1583,1583,1583,0
|
|
20240409,153200,521294266,1583,1583,1583,1583,0
|
|
20240409,153100,521294266,1583,1583,1583,1583,0
|
|
20240409,153000,521294266,1583,1583,1583,1583,7914
|
|
20240409,152900,508766404,1585,1585,1585,1585,0
|
|
20240409,152800,508766404,1585,1585,1585,1585,0
|
|
20240409,152700,508766404,1585,1585,1585,1585,0
|
|
20240409,152600,508766404,1585,1585,1585,1585,0
|
|
20240409,152500,508766404,1585,1585,1585,1585,0
|
|
20240409,152400,508766404,1585,1585,1585,1585,0
|
|
20240409,152300,508766404,1585,1585,1585,1585,0
|
|
20240409,152200,508766404,1585,1585,1585,1585,0
|
|
20240409,152100,508766404,1585,1585,1585,1585,0
|
|
20240409,152000,508766404,1585,1585,1585,1585,0
|
|
20240409,151900,508766404,1585,1584,1586,1584,93
|
|
20240409,151800,508619049,1586,1583,1586,1583,1016
|
|
20240409,151700,507010687,1585,1585,1586,1585,306
|
|
20240409,151600,506525676,1586,1585,1586,1583,4357
|
|
20240409,151500,499624218,1586,1587,1587,1584,245
|
|
20240409,151400,499235902,1587,1586,1587,1586,289
|
|
20240409,151300,498777514,1586,1586,1586,1585,63
|
|
20240409,151200,498677646,1585,1584,1586,1584,115
|
|
20240409,151100,498495377,1584,1582,1584,1582,2853
|
|
20240409,151000,493979094,1582,1582,1583,1581,1544
|
|
20240409,150900,491537107,1582,1582,1583,1582,44
|
|
20240409,150800,491467497,1582,1583,1583,1582,50
|
|
20240409,150700,491388372,1583,1583,1583,1582,3
|
|
20240409,150600,491383624,1581,1581,1581,1581,837
|
|
20240409,150500,490060327,1581,1583,1583,1581,136
|
|
20240409,150400,489845111,1583,1582,1583,1581,1825
|
|
20240409,150300,486958955,1581,1583,1583,1581,581
|
|
20240409,150200,486040390,1582,1580,1583,1580,1001
|
|
20240409,150100,484458805,1581,1583,1583,1581,5215
|
|
20240409,150000,476213366,1583,1583,1583,1583,32
|
|
20240409,145900,476162710,1582,1582,1582,1582,3812
|
|
20240409,145800,470132126,1582,1582,1582,1582,50
|
|
20240409,145700,470053026,1582,1582,1582,1582,18
|
|
20240409,145600,470024550,1582,1581,1582,1581,2
|
|
20240409,145500,470021387,1581,1582,1582,1581,3401
|
|
20240409,145400,464642406,1582,1581,1582,1581,3843
|
|
20240409,145300,458566622,1581,1581,1581,1581,2
|
|
20240409,145200,458563460,1581,1582,1582,1581,1302
|
|
20240409,145100,456504652,1581,1581,1582,1581,982
|
|
20240409,145000,454952109,1582,1581,1582,1581,74
|
|
20240409,144900,454835114,1581,1582,1582,1581,1270
|
|
20240409,144800,452827221,1582,1582,1582,1582,500
|
|
20240409,144700,452036221,1582,1582,1582,1582,316
|
|
20240409,144600,451536309,1582,1582,1582,1582,23
|
|
20240409,144500,451499923,1582,1582,1582,1582,27
|
|
20240409,144400,451457209,1582,1582,1582,1582,13
|
|
20240409,144300,451436643,1582,1582,1582,1582,0
|
|
20240409,144200,451436643,1582,1582,1582,1582,1
|
|
20240409,144100,451435061,1581,1581,1581,1581,2
|
|
20240409,144000,451431899,1582,1582,1582,1582,5
|
|
20240409,143900,451423989,1582,1582,1582,1582,1
|
|
20240409,143800,451422407,1581,1581,1582,1581,141
|
|
20240409,143700,451199484,1581,1581,1581,1581,101
|
|
20240409,143600,451039803,1582,1581,1582,1580,529
|
|
20240409,143500,450203859,1581,1581,1582,1581,3169
|
|
20240409,143400,445193669,1581,1582,1582,1580,571
|
|
20240409,143300,444290925,1581,1580,1582,1580,1426
|
|
20240409,143200,442037625,1581,1581,1582,1581,135
|
|
20240409,143100,441824187,1581,1581,1582,1581,2372
|
|
20240409,143000,438073605,1581,1582,1582,1581,1374
|
|
20240409,142900,435901051,1581,1581,1581,1581,695
|
|
20240409,142800,434802256,1581,1581,1581,1581,1545
|
|
20240409,142700,432359611,1581,1583,1583,1581,839
|
|
20240409,142600,431032774,1583,1583,1583,1583,0
|
|
20240409,142500,431032774,1583,1581,1583,1581,6200
|
|
20240409,142400,421230346,1582,1585,1585,1582,24656
|
|
20240409,142300,382194269,1585,1585,1585,1585,300
|
|
20240409,142200,381718769,1585,1585,1588,1585,2545
|
|
20240409,142100,377684941,1589,1589,1589,1589,1
|
|
20240409,142000,377683352,1587,1587,1589,1585,824
|
|
20240409,141900,376377185,1588,1588,1588,1588,0
|
|
20240409,141800,376377185,1588,1588,1588,1588,300
|
|
20240409,141700,375900785,1589,1589,1589,1589,26
|
|
20240409,141600,375859471,1585,1585,1585,1585,0
|
|
20240409,141500,375859471,1585,1585,1585,1585,0
|
|
20240409,141400,375859471,1585,1586,1586,1585,1000
|
|
20240409,141300,374274105,1586,1586,1586,1586,1
|
|
20240409,141200,374272519,1590,1590,1590,1590,0
|
|
20240409,141100,374272519,1590,1590,1590,1590,0
|
|
20240409,141000,374272519,1590,1590,1590,1590,0
|
|
20240409,140900,374272519,1590,1590,1590,1590,0
|
|
20240409,140800,374272519,1590,1590,1590,1590,0
|
|
20240409,140700,374272519,1590,1590,1590,1590,0
|
|
20240409,140600,374272519,1590,1590,1590,1586,195
|
|
20240409,140500,373963229,1590,1590,1590,1590,0
|
|
20240409,140400,373963229,1590,1590,1590,1590,1
|
|
20240409,140300,373961639,1589,1589,1589,1589,1
|
|
20240409,140200,373960050,1589,1589,1589,1589,50
|
|
20240409,140100,373880600,1589,1589,1589,1589,12
|
|
20240409,140000,373861532,1589,1589,1589,1589,3
|
|
20240409,135900,373856765,1589,1589,1589,1589,5
|
|
20240409,135800,373848820,1584,1584,1584,1584,0
|
|
20240409,135700,373848820,1584,1584,1584,1584,0
|
|
20240409,135600,373848820,1584,1584,1584,1584,0
|
|
20240409,135500,373848820,1584,1584,1584,1584,0
|
|
20240409,135400,373848820,1584,1584,1584,1584,0
|
|
20240409,135300,373848820,1584,1584,1584,1584,0
|
|
20240409,135200,373848820,1584,1584,1584,1584,0
|
|
20240409,135100,373848820,1584,1587,1587,1584,2000
|
|
20240409,135000,370677742,1590,1590,1590,1590,689
|
|
20240409,134900,369582232,1590,1590,1590,1590,0
|
|
20240409,134800,369582232,1590,1590,1590,1590,0
|
|
20240409,134700,369582232,1590,1590,1590,1590,40
|
|
20240409,134600,369518632,1590,1590,1590,1590,0
|
|
20240409,134500,369518632,1590,1590,1590,1590,0
|
|
20240409,134400,369518632,1590,1590,1590,1590,31
|
|
20240409,134300,369469342,1590,1590,1590,1590,1
|
|
20240409,134200,369467752,1587,1587,1587,1587,825
|
|
20240409,134100,368158477,1587,1587,1587,1587,20
|
|
20240409,134000,368126737,1587,1587,1587,1587,0
|
|
20240409,133900,368126737,1587,1587,1587,1587,300
|
|
20240409,133800,367650637,1587,1587,1587,1587,0
|
|
20240409,133700,367650637,1587,1587,1587,1587,500
|
|
20240409,133600,366857137,1587,1585,1587,1585,2
|
|
20240409,133500,366853965,1587,1587,1587,1587,1
|
|
20240409,133400,366852378,1585,1585,1585,1585,1115
|
|
20240409,133300,365085103,1585,1586,1586,1585,9154
|
|
20240409,133200,350575843,1586,1586,1586,1586,1000
|
|
20240409,133100,348989843,1587,1587,1587,1587,1
|
|
20240409,133000,348988256,1586,1586,1586,1586,4
|
|
20240409,132900,348981912,1586,1586,1586,1586,0
|
|
20240409,132800,348981912,1586,1587,1587,1586,1167
|
|
20240409,132700,347130883,1587,1587,1587,1587,200
|
|
20240409,132600,346813483,1586,1586,1586,1586,3464
|
|
20240409,132500,341319579,1586,1586,1586,1586,100
|
|
20240409,132400,341160979,1587,1586,1587,1586,1327
|
|
20240409,132300,339055296,1587,1587,1587,1587,0
|
|
20240409,132200,339055296,1587,1588,1588,1587,802
|
|
20240409,132100,337782221,1589,1589,1589,1589,0
|
|
20240409,132000,337782221,1589,1589,1589,1589,2
|
|
20240409,131900,337779043,1590,1590,1590,1590,1
|
|
20240409,131800,337777453,1589,1589,1589,1589,0
|
|
20240409,131700,337777453,1589,1589,1589,1589,2665
|
|
20240409,131600,333542768,1589,1589,1589,1589,0
|
|
20240409,131500,333542768,1589,1589,1589,1589,100
|
|
20240409,131400,333383868,1589,1589,1589,1589,200
|
|
20240409,131300,333066068,1587,1587,1587,1587,0
|
|
20240409,131200,333066068,1587,1587,1587,1587,5
|
|
20240409,131100,333058133,1587,1587,1587,1587,150
|
|
20240409,131000,332820083,1588,1588,1588,1588,10
|
|
20240409,130900,332804203,1588,1588,1588,1588,50
|
|
20240409,130800,332724803,1589,1587,1589,1587,1229
|
|
20240409,130700,330773122,1587,1587,1587,1587,0
|
|
20240409,130600,330773122,1587,1587,1587,1587,0
|
|
20240409,130500,330773122,1587,1587,1587,1587,395
|
|
20240409,130400,330146257,1587,1587,1587,1587,33
|
|
20240409,130300,330093886,1587,1586,1587,1586,2113
|
|
20240409,130200,326742667,1586,1586,1586,1586,0
|
|
20240409,130100,326742667,1586,1586,1586,1586,0
|
|
20240409,130000,326742667,1586,1586,1586,1586,110
|
|
20240409,125900,326568207,1587,1587,1587,1587,34
|
|
20240409,125800,326514249,1587,1586,1587,1586,802
|
|
20240409,125700,325241605,1587,1587,1587,1587,0
|
|
20240409,125600,325241605,1587,1587,1587,1587,12
|
|
20240409,125500,325222561,1587,1587,1587,1587,1
|
|
20240409,125400,325220974,1586,1586,1586,1586,40
|
|
20240409,125300,325157534,1587,1586,1587,1586,12
|
|
20240409,125200,325138491,1587,1586,1587,1586,34
|
|
20240409,125100,325084543,1586,1586,1586,1586,1249
|
|
20240409,125000,323103629,1586,1587,1587,1586,21
|
|
20240409,124900,323070311,1587,1587,1587,1587,102
|
|
20240409,124800,322908437,1587,1589,1589,1587,659
|
|
20240409,124700,321862598,1589,1589,1589,1589,1
|
|
20240409,124600,321861009,1589,1589,1589,1589,100
|
|
20240409,124500,321702109,1589,1589,1589,1588,3
|
|
20240409,124400,321697343,1587,1587,1587,1587,380
|
|
20240409,124300,321094283,1586,1587,1587,1586,365
|
|
20240409,124200,320515308,1587,1587,1587,1587,526
|
|
20240409,124100,319680546,1587,1587,1587,1587,8
|
|
20240409,124000,319667850,1587,1587,1587,1587,0
|
|
20240409,123900,319667850,1587,1587,1587,1587,41
|
|
20240409,123800,319602783,1587,1587,1587,1586,53
|
|
20240409,123700,319518673,1588,1586,1588,1586,2001
|
|
20240409,123600,316345085,1589,1589,1589,1589,0
|
|
20240409,123500,316345085,1589,1587,1589,1586,1250
|
|
20240409,123400,314362323,1587,1587,1587,1587,20
|
|
20240409,123300,314330583,1587,1588,1588,1587,2332
|
|
20240409,123200,310629689,1588,1588,1588,1588,11235
|
|
20240409,123100,292788509,1588,1588,1588,1588,0
|
|
20240409,123000,292788509,1588,1589,1589,1588,506
|
|
20240409,122900,291984975,1589,1589,1589,1589,111
|
|
20240409,122800,291808596,1589,1589,1589,1589,1
|
|
20240409,122700,291807007,1589,1589,1589,1589,1
|
|
20240409,122600,291805418,1589,1589,1589,1589,102
|
|
20240409,122500,291643340,1589,1589,1589,1589,76
|
|
20240409,122400,291522576,1589,1589,1589,1589,1
|
|
20240409,122300,291520987,1589,1589,1589,1589,10
|
|
20240409,122200,291505097,1589,1589,1589,1589,4616
|
|
20240409,122100,284170273,1590,1590,1590,1590,0
|
|
20240409,122000,284170273,1590,1590,1590,1590,0
|
|
20240409,121900,284170273,1590,1591,1591,1590,837
|
|
20240409,121800,282839433,1592,1592,1592,1592,48
|
|
20240409,121700,282763017,1592,1593,1593,1592,82
|
|
20240409,121600,282632453,1593,1593,1593,1593,1000
|
|
20240409,121500,281039453,1590,1590,1590,1590,0
|
|
20240409,121400,281039453,1590,1590,1590,1590,0
|
|
20240409,121300,281039453,1590,1591,1591,1590,101
|
|
20240409,121200,280878862,1592,1592,1592,1592,0
|
|
20240409,121100,280878862,1592,1592,1592,1592,1
|
|
20240409,121000,280877270,1593,1593,1593,1593,0
|
|
20240409,120900,280877270,1593,1593,1593,1593,1
|
|
20240409,120800,280875677,1593,1593,1593,1593,0
|
|
20240409,120700,280875677,1593,1593,1593,1593,1
|
|
20240409,120600,280874084,1589,1589,1589,1589,1003
|
|
20240409,120500,279280317,1589,1589,1589,1589,0
|
|
20240409,120400,279280317,1589,1589,1589,1589,0
|
|
20240409,120300,279280317,1589,1589,1589,1589,0
|
|
20240409,120200,279280317,1589,1589,1589,1589,0
|
|
20240409,120100,279280317,1589,1590,1590,1589,1320
|
|
20240409,120000,277181717,1590,1590,1590,1590,758
|
|
20240409,115900,275976497,1590,1590,1590,1590,0
|
|
20240409,115800,275976497,1590,1590,1590,1590,0
|
|
20240409,115700,275976497,1590,1590,1590,1590,0
|
|
20240409,115600,275976497,1590,1590,1590,1590,0
|
|
20240409,115500,275976497,1590,1590,1590,1590,422
|
|
20240409,115400,275305517,1590,1591,1591,1590,632
|
|
20240409,115300,274300611,1591,1591,1591,1591,506
|
|
20240409,115200,273495565,1592,1592,1592,1592,0
|
|
20240409,115100,273495565,1592,1592,1592,1592,0
|
|
20240409,115000,273495565,1592,1592,1592,1592,0
|
|
20240409,114900,273495565,1592,1592,1592,1592,0
|
|
20240409,114800,273495565,1592,1590,1592,1590,287
|
|
20240409,114700,273039233,1590,1590,1590,1590,12
|
|
20240409,114600,273020153,1590,1590,1590,1590,0
|
|
20240409,114500,273020153,1590,1591,1591,1590,2200
|
|
20240409,114400,269521953,1591,1591,1591,1591,8
|
|
20240409,114300,269509225,1592,1592,1592,1592,1
|
|
20240409,114200,269507633,1593,1593,1593,1593,0
|
|
20240409,114100,269507633,1593,1593,1593,1593,2
|
|
20240409,114000,269504447,1593,1593,1593,1593,31
|
|
20240409,113900,269455064,1593,1593,1593,1593,15
|
|
20240409,113800,269431169,1590,1590,1590,1590,0
|
|
20240409,113700,269431169,1590,1591,1591,1590,300
|
|
20240409,113600,268954069,1591,1591,1591,1591,800
|
|
20240409,113500,267681269,1591,1591,1591,1591,0
|
|
20240409,113400,267681269,1591,1591,1591,1591,0
|
|
20240409,113300,267681269,1591,1591,1591,1591,0
|
|
20240409,113200,267681269,1591,1591,1591,1591,14
|
|
20240409,113100,267658995,1591,1591,1591,1591,0
|
|
20240409,113000,267658995,1591,1591,1591,1591,208
|
|
20240409,112900,267328067,1591,1591,1591,1591,0
|
|
20240409,112800,267328067,1591,1591,1591,1591,2179
|
|
20240409,112700,263861278,1593,1593,1593,1593,20
|
|
20240409,112600,263829418,1591,1591,1591,1591,1
|
|
20240409,112500,263827827,1593,1592,1593,1592,45
|
|
20240409,112400,263756162,1592,1592,1592,1592,0
|
|
20240409,112300,263756162,1592,1593,1593,1592,163
|
|
20240409,112200,263496651,1592,1592,1592,1592,0
|
|
20240409,112100,263496651,1592,1592,1592,1592,669
|
|
20240409,112000,262431603,1593,1594,1594,1593,300
|
|
20240409,111900,261953603,1594,1594,1594,1594,9
|
|
20240409,111800,261939257,1594,1593,1594,1593,2
|
|
20240409,111700,261936070,1594,1594,1594,1594,0
|
|
20240409,111600,261936070,1594,1594,1594,1594,50
|
|
20240409,111500,261856370,1594,1594,1594,1594,25
|
|
20240409,111400,261816520,1594,1594,1594,1594,167
|
|
20240409,111300,261550322,1594,1594,1594,1594,9
|
|
20240409,111200,261535976,1594,1592,1594,1592,7
|
|
20240409,111100,261524829,1590,1590,1590,1590,0
|
|
20240409,111000,261524829,1590,1590,1590,1590,3
|
|
20240409,110900,261520059,1590,1590,1590,1590,1015
|
|
20240409,110800,259906209,1590,1590,1590,1590,70
|
|
20240409,110700,259794909,1590,1590,1590,1590,6
|
|
20240409,110600,259785369,1592,1592,1592,1592,0
|
|
20240409,110500,259785369,1592,1592,1592,1592,0
|
|
20240409,110400,259785369,1592,1592,1592,1592,0
|
|
20240409,110300,259785369,1592,1594,1594,1592,73
|
|
20240409,110200,259669013,1589,1589,1589,1589,0
|
|
20240409,110100,259669013,1589,1589,1589,1589,785
|
|
20240409,110000,258421648,1589,1589,1589,1589,200
|
|
20240409,105900,258103848,1589,1589,1589,1589,2800
|
|
20240409,105800,253654648,1594,1594,1594,1594,0
|
|
20240409,105700,253654648,1594,1589,1594,1589,991
|
|
20240409,105600,252077924,1589,1591,1591,1589,1580
|
|
20240409,105500,249565712,1594,1594,1594,1594,7
|
|
20240409,105400,249554554,1594,1594,1594,1594,3
|
|
20240409,105300,249549772,1594,1594,1594,1594,0
|
|
20240409,105200,249549772,1594,1594,1594,1594,0
|
|
20240409,105100,249549772,1594,1594,1594,1594,1003
|
|
20240409,105000,247950990,1594,1594,1594,1594,20
|
|
20240409,104900,247919110,1594,1594,1594,1594,0
|
|
20240409,104800,247919110,1594,1594,1594,1594,0
|
|
20240409,104700,247919110,1594,1594,1594,1594,1
|
|
20240409,104600,247917516,1594,1594,1594,1594,10
|
|
20240409,104500,247901576,1594,1594,1594,1594,0
|
|
20240409,104400,247901576,1594,1594,1594,1594,1
|
|
20240409,104300,247899982,1590,1590,1590,1590,936
|
|
20240409,104200,246411742,1590,1590,1590,1590,64
|
|
20240409,104100,246309982,1589,1589,1589,1589,0
|
|
20240409,104000,246309982,1589,1589,1589,1589,3276
|
|
20240409,103900,241104418,1589,1590,1590,1589,10274
|
|
20240409,103800,224776210,1590,1590,1590,1590,306
|
|
20240409,103700,224289670,1590,1593,1594,1590,4785
|
|
20240409,103600,216675911,1593,1593,1593,1593,0
|
|
20240409,103500,216675911,1593,1593,1593,1593,1018
|
|
20240409,103400,215054237,1593,1593,1593,1593,116
|
|
20240409,103300,214869449,1593,1593,1593,1593,1000
|
|
20240409,103200,213276449,1593,1593,1593,1593,1914
|
|
20240409,103100,210227447,1593,1593,1593,1593,563
|
|
20240409,103000,209330588,1593,1594,1594,1593,154
|
|
20240409,102900,209085262,1594,1594,1594,1594,302
|
|
20240409,102800,208603874,1594,1594,1594,1594,110
|
|
20240409,102700,208428534,1594,1594,1594,1594,602
|
|
20240409,102600,207468946,1594,1594,1594,1594,1900
|
|
20240409,102500,204440346,1594,1594,1594,1594,229
|
|
20240409,102400,204075320,1595,1595,1595,1595,4
|
|
20240409,102300,204068940,1595,1595,1595,1595,3
|
|
20240409,102200,204064155,1594,1594,1594,1594,1
|
|
20240409,102100,204062561,1594,1594,1594,1594,0
|
|
20240409,102000,204062561,1594,1594,1594,1594,1500
|
|
20240409,101900,201671561,1595,1595,1595,1595,0
|
|
20240409,101800,201671561,1595,1597,1597,1595,15
|
|
20240409,101700,201647634,1597,1597,1597,1597,1
|
|
20240409,101600,201646037,1595,1597,1597,1595,1240
|
|
20240409,101500,199668221,1599,1599,1599,1599,90
|
|
20240409,101400,199524311,1598,1597,1598,1597,500
|
|
20240409,101300,198725361,1597,1596,1597,1596,1035
|
|
20240409,101200,197072473,1595,1596,1596,1595,330
|
|
20240409,101100,196545843,1596,1596,1596,1596,10
|
|
20240409,101000,196529883,1596,1595,1596,1595,634
|
|
20240409,100900,195518021,1596,1596,1596,1596,15
|
|
20240409,100800,195494081,1596,1596,1596,1595,2077
|
|
20240409,100700,192180889,1596,1596,1596,1596,778
|
|
20240409,100600,190939201,1596,1596,1596,1596,394
|
|
20240409,100500,190310377,1596,1596,1596,1596,0
|
|
20240409,100400,190310377,1596,1596,1596,1596,8
|
|
20240409,100300,190297609,1596,1597,1597,1596,165
|
|
20240409,100200,190034265,1597,1597,1597,1597,25
|
|
20240409,100100,189994340,1596,1597,1597,1596,347
|
|
20240409,100000,189440526,1597,1597,1597,1597,0
|
|
20240409,095900,189440526,1597,1597,1597,1597,0
|
|
20240409,095800,189440526,1597,1597,1597,1595,80
|
|
20240409,095700,189312780,1597,1597,1597,1597,4
|
|
20240409,095600,189306392,1597,1597,1597,1597,713
|
|
20240409,095500,188167731,1597,1597,1597,1597,2
|
|
20240409,095400,188164537,1597,1597,1597,1597,10
|
|
20240409,095300,188148567,1597,1595,1597,1595,162
|
|
20240409,095200,187890171,1595,1590,1595,1590,636
|
|
20240409,095100,186878626,1590,1594,1594,1590,5000
|
|
20240409,095000,178925882,1595,1595,1595,1595,1140
|
|
20240409,094900,177107582,1595,1596,1596,1595,3000
|
|
20240409,094800,172322292,1596,1596,1596,1596,300
|
|
20240409,094700,171843492,1596,1596,1596,1596,3500
|
|
20240409,094600,166257492,1598,1598,1598,1598,300
|
|
20240409,094500,165778092,1599,1599,1599,1599,2
|
|
20240409,094400,165774894,1599,1596,1599,1596,39
|
|
20240409,094300,165712647,1596,1595,1596,1595,233
|
|
20240409,094200,165340980,1595,1595,1595,1595,500
|
|
20240409,094100,164543480,1593,1593,1593,1593,2618
|
|
20240409,094000,160373006,1591,1593,1593,1591,6
|
|
20240409,093900,160363456,1593,1593,1593,1593,484
|
|
20240409,093800,159592444,1590,1593,1593,1590,45
|
|
20240409,093700,159520891,1590,1590,1590,1590,2865
|
|
20240409,093600,154965541,1593,1593,1593,1593,1
|
|
20240409,093500,154963948,1590,1590,1590,1590,3519
|
|
20240409,093400,149368738,1590,1590,1590,1590,239
|
|
20240409,093300,148988728,1590,1590,1590,1589,1362
|
|
20240409,093200,146824148,1590,1590,1590,1590,2
|
|
20240409,093100,146820968,1589,1589,1589,1589,3
|
|
20240409,093000,146816201,1589,1593,1593,1588,2893
|
|
20240409,092900,142221151,1588,1590,1590,1588,2017
|
|
20240409,092800,139017489,1588,1589,1590,1588,4472
|
|
20240409,092700,131910889,1589,1589,1589,1588,2293
|
|
20240409,092600,128267915,1590,1590,1590,1590,664
|
|
20240409,092500,127212155,1590,1590,1590,1590,0
|
|
20240409,092400,127212155,1590,1590,1590,1590,1074
|
|
20240409,092300,125504495,1590,1591,1591,1590,6228
|
|
20240409,092200,115600069,1592,1592,1592,1591,707
|
|
20240409,092100,114475131,1592,1592,1592,1592,478
|
|
20240409,092000,113714155,1592,1592,1592,1592,2
|
|
20240409,091900,113710971,1590,1592,1592,1590,3102
|
|
20240409,091800,108772787,1592,1592,1592,1592,2200
|
|
20240409,091700,105270387,1590,1590,1590,1590,783
|
|
20240409,091600,104025417,1590,1590,1590,1589,1081
|
|
20240409,091500,102306631,1589,1591,1591,1589,10673
|
|
20240409,091400,85341781,1590,1593,1593,1590,2287
|
|
20240409,091300,81699435,1593,1597,1597,1593,7078
|
|
20240409,091200,70411627,1598,1599,1599,1598,311
|
|
20240409,091100,69914643,1595,1597,1600,1595,1261
|
|
20240409,091000,67901893,1598,1599,1599,1598,51
|
|
20240409,090900,67820349,1597,1601,1601,1597,1096
|
|
20240409,090800,66069357,1599,1599,1599,1599,1451
|
|
20240409,090700,63749208,1600,1601,1601,1597,1095
|
|
20240409,090600,62000272,1601,1601,1602,1597,4020
|
|
20240409,090500,55571099,1600,1600,1600,1600,621
|
|
20240409,090400,54577499,1600,1594,1600,1594,661
|
|
20240409,090300,53523734,1595,1594,1595,1594,455
|
|
20240409,090200,52798459,1593,1592,1593,1592,4310
|
|
20240409,090100,45935634,1592,1593,1593,1588,16503
|
|
20240409,090000,19695330,1590,1590,1590,1590,12387
|