618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191500,98330785,1644,1644,1644,1644,480
|
|
20240402,191400,98330785,1644,1644,1644,1644,0
|
|
20240402,191300,98330785,1644,1644,1644,1644,0
|
|
20240402,191200,98330785,1644,1644,1644,1644,0
|
|
20240402,191100,98330785,1644,1644,1644,1644,0
|
|
20240402,191000,98330785,1644,1644,1644,1644,0
|
|
20240402,190900,98330785,1644,1644,1644,1644,0
|
|
20240402,190800,98330785,1644,1644,1644,1644,0
|
|
20240402,190700,98330785,1644,1644,1644,1644,0
|
|
20240402,190600,98330785,1644,1644,1644,1644,0
|
|
20240402,190500,98330785,1644,1644,1644,1644,0
|
|
20240402,190400,98330785,1644,1644,1644,1644,0
|
|
20240402,190300,98330785,1644,1644,1644,1644,0
|
|
20240402,190200,98330785,1644,1644,1644,1644,0
|
|
20240402,190100,98330785,1644,1644,1644,1644,0
|
|
20240402,190000,98330785,1644,1644,1644,1644,0
|
|
20240402,185900,98330785,1644,1644,1644,1644,0
|
|
20240402,185800,98330785,1644,1644,1644,1644,0
|
|
20240402,185700,98330785,1644,1644,1644,1644,0
|
|
20240402,185600,98330785,1644,1644,1644,1644,0
|
|
20240402,185500,98330785,1644,1644,1644,1644,0
|
|
20240402,185400,98330785,1644,1644,1644,1644,0
|
|
20240402,185300,98330785,1644,1644,1644,1644,0
|
|
20240402,185200,98330785,1644,1644,1644,1644,0
|
|
20240402,185100,98330785,1644,1644,1644,1644,0
|
|
20240402,185000,98330785,1644,1644,1644,1644,0
|
|
20240402,184900,98330785,1644,1644,1644,1644,0
|
|
20240402,184800,98330785,1644,1644,1644,1644,0
|
|
20240402,184700,98330785,1644,1644,1644,1644,0
|
|
20240402,184600,98330785,1644,1644,1644,1644,0
|
|
20240402,184500,98330785,1644,1644,1644,1644,480
|
|
20240402,184400,98330785,1644,1644,1644,1644,0
|
|
20240402,184300,98330785,1644,1644,1644,1644,0
|
|
20240402,184200,98330785,1644,1644,1644,1644,0
|
|
20240402,184100,98330785,1644,1644,1644,1644,0
|
|
20240402,184000,98330785,1644,1644,1644,1644,0
|
|
20240402,183900,98330785,1644,1644,1644,1644,0
|
|
20240402,183800,98330785,1644,1644,1644,1644,0
|
|
20240402,183700,98330785,1644,1644,1644,1644,0
|
|
20240402,183600,98330785,1644,1644,1644,1644,0
|
|
20240402,183500,98330785,1644,1644,1644,1644,0
|
|
20240402,183400,98330785,1644,1644,1644,1644,0
|
|
20240402,183300,98330785,1644,1644,1644,1644,0
|
|
20240402,183200,98330785,1644,1644,1644,1644,0
|
|
20240402,183100,98330785,1644,1644,1644,1644,0
|
|
20240402,183000,98330785,1644,1644,1644,1644,0
|
|
20240402,182900,98330785,1644,1644,1644,1644,0
|
|
20240402,182800,98330785,1644,1644,1644,1644,0
|
|
20240402,182700,98330785,1644,1644,1644,1644,0
|
|
20240402,182600,98330785,1644,1644,1644,1644,0
|
|
20240402,182500,98330785,1644,1644,1644,1644,0
|
|
20240402,182400,98330785,1644,1644,1644,1644,0
|
|
20240402,182300,98330785,1644,1644,1644,1644,0
|
|
20240402,182200,98330785,1644,1644,1644,1644,0
|
|
20240402,182100,98330785,1644,1644,1644,1644,0
|
|
20240402,182000,98330785,1644,1644,1644,1644,0
|
|
20240402,181900,98330785,1644,1644,1644,1644,0
|
|
20240402,181800,98330785,1644,1644,1644,1644,0
|
|
20240402,181700,98330785,1644,1644,1644,1644,0
|
|
20240402,181600,98330785,1644,1644,1644,1644,0
|
|
20240402,181500,98330785,1644,1644,1644,1644,480
|
|
20240402,181400,98330785,1644,1644,1644,1644,0
|
|
20240402,181300,98330785,1644,1644,1644,1644,0
|
|
20240402,181200,98330785,1644,1644,1644,1644,0
|
|
20240402,181100,98330785,1644,1644,1644,1644,0
|
|
20240402,181000,98330785,1644,1644,1644,1644,0
|
|
20240402,180900,98330785,1644,1644,1644,1644,0
|
|
20240402,180800,98330785,1644,1644,1644,1644,0
|
|
20240402,180700,98330785,1644,1644,1644,1644,0
|
|
20240402,180600,98330785,1644,1644,1644,1644,0
|
|
20240402,180500,98330785,1644,1644,1644,1644,0
|
|
20240402,180400,98330785,1644,1644,1644,1644,0
|
|
20240402,180300,98330785,1644,1644,1644,1644,0
|
|
20240402,180200,98330785,1644,1644,1644,1644,0
|
|
20240402,180100,98330785,1644,1644,1644,1644,0
|
|
20240402,180000,98330785,1644,1644,1644,1644,0
|
|
20240402,175900,98330785,1644,1644,1644,1644,0
|
|
20240402,175800,98330785,1644,1644,1644,1644,0
|
|
20240402,175700,98330785,1644,1644,1644,1644,0
|
|
20240402,175600,98330785,1644,1644,1644,1644,0
|
|
20240402,175500,98330785,1644,1644,1644,1644,0
|
|
20240402,175400,98330785,1644,1644,1644,1644,0
|
|
20240402,175300,98330785,1644,1644,1644,1644,0
|
|
20240402,175200,98330785,1644,1644,1644,1644,0
|
|
20240402,175100,98330785,1644,1644,1644,1644,0
|
|
20240402,175000,98330785,1644,1644,1644,1644,0
|
|
20240402,174900,98330785,1644,1644,1644,1644,0
|
|
20240402,174800,98330785,1644,1644,1644,1644,0
|
|
20240402,174700,98330785,1644,1644,1644,1644,0
|
|
20240402,174600,98330785,1644,1644,1644,1644,0
|
|
20240402,174500,98330785,1644,1644,1644,1644,480
|
|
20240402,174400,98330785,1644,1644,1644,1644,0
|
|
20240402,174300,98330785,1644,1644,1644,1644,0
|
|
20240402,174200,98330785,1644,1644,1644,1644,0
|
|
20240402,174100,98330785,1644,1644,1644,1644,0
|
|
20240402,174000,98330785,1644,1644,1644,1644,0
|
|
20240402,173900,98330785,1644,1644,1644,1644,0
|
|
20240402,173800,98330785,1644,1644,1644,1644,0
|
|
20240402,173700,98330785,1644,1644,1644,1644,0
|
|
20240402,173600,98330785,1644,1644,1644,1644,0
|
|
20240402,173500,98330785,1644,1644,1644,1644,0
|
|
20240402,173400,98330785,1644,1644,1644,1644,0
|
|
20240402,173300,98330785,1644,1644,1644,1644,0
|
|
20240402,173200,98330785,1644,1644,1644,1644,0
|
|
20240402,173100,98330785,1644,1644,1644,1644,0
|
|
20240402,173000,98330785,1644,1644,1644,1644,0
|
|
20240402,172900,98330785,1644,1644,1644,1644,0
|
|
20240402,172800,98330785,1644,1644,1644,1644,0
|
|
20240402,172700,98330785,1644,1644,1644,1644,0
|
|
20240402,172600,98330785,1644,1644,1644,1644,0
|
|
20240402,172500,98330785,1644,1644,1644,1644,0
|
|
20240402,172400,98330785,1644,1644,1644,1644,0
|
|
20240402,172300,98330785,1644,1644,1644,1644,0
|
|
20240402,172200,98330785,1644,1644,1644,1644,0
|
|
20240402,172100,98330785,1644,1644,1644,1644,0
|
|
20240402,172000,98330785,1644,1644,1644,1644,0
|
|
20240402,171900,98330785,1644,1644,1644,1644,0
|
|
20240402,171800,98330785,1644,1644,1644,1644,0
|
|
20240402,171700,98330785,1644,1644,1644,1644,0
|
|
20240402,171600,98330785,1644,1644,1644,1644,0
|
|
20240402,171500,98330785,1644,1644,1644,1644,480
|
|
20240402,171400,98330785,1644,1644,1644,1644,0
|
|
20240402,171300,98330785,1644,1644,1644,1644,0
|
|
20240402,171200,98330785,1644,1644,1644,1644,0
|
|
20240402,171100,98330785,1644,1644,1644,1644,0
|
|
20240402,171000,98330785,1644,1644,1644,1644,0
|
|
20240402,170900,98330785,1644,1644,1644,1644,0
|
|
20240402,170800,98330785,1644,1644,1644,1644,0
|
|
20240402,170700,98330785,1644,1644,1644,1644,0
|
|
20240402,170600,98330785,1644,1644,1644,1644,0
|
|
20240402,170500,98330785,1644,1644,1644,1644,0
|
|
20240402,170400,98330785,1644,1644,1644,1644,0
|
|
20240402,170300,98330785,1644,1644,1644,1644,0
|
|
20240402,170200,98330785,1644,1644,1644,1644,0
|
|
20240402,170100,98330785,1644,1644,1644,1644,0
|
|
20240402,170000,98330785,1644,1644,1644,1644,0
|
|
20240402,165900,98330785,1644,1644,1644,1644,0
|
|
20240402,165800,98330785,1644,1644,1644,1644,0
|
|
20240402,165700,98330785,1644,1644,1644,1644,0
|
|
20240402,165600,98330785,1644,1644,1644,1644,0
|
|
20240402,165500,98330785,1644,1644,1644,1644,0
|
|
20240402,165400,98330785,1644,1644,1644,1644,0
|
|
20240402,165300,98330785,1644,1644,1644,1644,0
|
|
20240402,165200,98330785,1644,1644,1644,1644,0
|
|
20240402,165100,98330785,1644,1644,1644,1644,0
|
|
20240402,165000,98330785,1644,1644,1644,1644,0
|
|
20240402,164900,98330785,1644,1644,1644,1644,0
|
|
20240402,164800,98330785,1644,1644,1644,1644,0
|
|
20240402,164700,98330785,1644,1644,1644,1644,0
|
|
20240402,164600,98330785,1644,1644,1644,1644,0
|
|
20240402,164500,98330785,1644,1644,1644,1644,480
|
|
20240402,164400,98330785,1644,1644,1644,1644,0
|
|
20240402,164300,98330785,1644,1644,1644,1644,0
|
|
20240402,164200,98330785,1644,1644,1644,1644,0
|
|
20240402,164100,98330785,1644,1644,1644,1644,0
|
|
20240402,164000,98330785,1644,1644,1644,1644,0
|
|
20240402,163900,98330785,1644,1644,1644,1644,0
|
|
20240402,163800,98330785,1644,1644,1644,1644,0
|
|
20240402,163700,98330785,1644,1644,1644,1644,0
|
|
20240402,163600,98330785,1644,1644,1644,1644,0
|
|
20240402,163500,98330785,1644,1644,1644,1644,0
|
|
20240402,163400,98330785,1644,1644,1644,1644,0
|
|
20240402,163300,98330785,1644,1644,1644,1644,0
|
|
20240402,163200,98330785,1644,1644,1644,1644,0
|
|
20240402,163100,98330785,1644,1644,1644,1644,0
|
|
20240402,163000,98330785,1644,1644,1644,1644,0
|
|
20240402,162900,98330785,1644,1644,1644,1644,0
|
|
20240402,162800,98330785,1644,1644,1644,1644,0
|
|
20240402,162700,98330785,1644,1644,1644,1644,0
|
|
20240402,162600,98330785,1644,1644,1644,1644,0
|
|
20240402,162500,98330785,1644,1644,1644,1644,0
|
|
20240402,162400,98330785,1644,1644,1644,1644,0
|
|
20240402,162300,98330785,1644,1644,1644,1644,0
|
|
20240402,162200,98330785,1644,1644,1644,1644,0
|
|
20240402,162100,98330785,1644,1644,1644,1644,0
|
|
20240402,162000,98330785,1644,1644,1644,1644,0
|
|
20240402,161900,98330785,1644,1644,1644,1644,0
|
|
20240402,161800,98330785,1644,1644,1644,1644,0
|
|
20240402,161700,98330785,1644,1644,1644,1644,0
|
|
20240402,161600,98330785,1644,1644,1644,1644,0
|
|
20240402,161500,98330785,1644,1644,1644,1644,480
|
|
20240402,161400,98330785,1644,1644,1644,1644,0
|
|
20240402,161300,98330785,1644,1644,1644,1644,0
|
|
20240402,161200,98330785,1644,1644,1644,1644,0
|
|
20240402,161100,98330785,1644,1644,1644,1644,0
|
|
20240402,161000,98330785,1644,1644,1644,1644,0
|
|
20240402,160900,98330785,1644,1644,1644,1644,0
|
|
20240402,160800,98330785,1644,1644,1644,1644,0
|
|
20240402,160700,98330785,1644,1644,1644,1644,0
|
|
20240402,160600,98330785,1644,1644,1644,1644,0
|
|
20240402,160500,98330785,1644,1644,1644,1644,0
|
|
20240402,160400,98330785,1644,1644,1644,1644,0
|
|
20240402,160300,98330785,1644,1644,1644,1644,0
|
|
20240402,160200,98330785,1644,1644,1644,1644,0
|
|
20240402,160100,98330785,1644,1644,1644,1644,0
|
|
20240402,160000,98330785,1644,1644,1644,1644,0
|
|
20240402,155900,98330785,1644,1644,1644,1644,0
|
|
20240402,155800,98330785,1644,1644,1644,1644,0
|
|
20240402,155700,98330785,1644,1644,1644,1644,0
|
|
20240402,155600,98330785,1644,1644,1644,1644,0
|
|
20240402,155500,98330785,1644,1644,1644,1644,0
|
|
20240402,155400,98330785,1644,1644,1644,1644,0
|
|
20240402,155300,98330785,1644,1644,1644,1644,0
|
|
20240402,155200,98330785,1644,1644,1644,1644,0
|
|
20240402,155100,98330785,1644,1644,1644,1644,0
|
|
20240402,155000,98330785,1644,1644,1644,1644,0
|
|
20240402,154900,98330785,1644,1644,1644,1644,0
|
|
20240402,154800,98330785,1644,1644,1644,1644,0
|
|
20240402,154700,98330785,1644,1644,1644,1644,0
|
|
20240402,154600,98330785,1644,1644,1644,1644,0
|
|
20240402,154500,98330785,1644,1644,1644,1644,480
|
|
20240402,154400,98330785,1644,1644,1644,1644,0
|
|
20240402,154300,98330785,1644,1644,1644,1644,0
|
|
20240402,154200,98330785,1644,1644,1644,1644,0
|
|
20240402,154100,98330785,1644,1644,1644,1644,0
|
|
20240402,154000,98330785,1644,1644,1644,1644,0
|
|
20240402,153900,98330785,1644,1644,1644,1644,0
|
|
20240402,153800,98330785,1644,1644,1644,1644,0
|
|
20240402,153700,98330785,1644,1644,1644,1644,0
|
|
20240402,153600,98330785,1644,1644,1644,1644,0
|
|
20240402,153500,98330785,1644,1644,1644,1644,0
|
|
20240402,153400,98330785,1644,1644,1644,1644,0
|
|
20240402,153300,98330785,1644,1644,1644,1644,0
|
|
20240402,153200,98330785,1644,1644,1644,1644,0
|
|
20240402,153100,98330785,1644,1644,1644,1644,0
|
|
20240402,153000,98330785,1644,1644,1644,1644,480
|
|
20240402,152900,97541665,1644,1644,1644,1644,0
|
|
20240402,152800,97541665,1644,1644,1644,1644,0
|
|
20240402,152700,97541665,1644,1644,1644,1644,0
|
|
20240402,152600,97541665,1644,1644,1644,1644,0
|
|
20240402,152500,97541665,1644,1644,1644,1644,0
|
|
20240402,152400,97541665,1644,1644,1644,1644,0
|
|
20240402,152300,97541665,1644,1644,1644,1644,0
|
|
20240402,152200,97541665,1644,1644,1644,1644,0
|
|
20240402,152100,97541665,1644,1644,1644,1644,0
|
|
20240402,152000,97541665,1644,1644,1644,1644,0
|
|
20240402,151900,97541665,1644,1644,1644,1644,0
|
|
20240402,151800,97541665,1644,1644,1644,1644,0
|
|
20240402,151700,97541665,1644,1650,1650,1644,82
|
|
20240402,151600,97406371,1650,1649,1650,1649,50
|
|
20240402,151500,97323876,1644,1644,1644,1644,0
|
|
20240402,151400,97323876,1644,1649,1649,1644,2
|
|
20240402,151300,97320583,1643,1648,1650,1643,205
|
|
20240402,151200,96982749,1648,1647,1648,1647,720
|
|
20240402,151100,95796811,1647,1643,1647,1643,371
|
|
20240402,151000,95187254,1647,1647,1647,1647,0
|
|
20240402,150900,95187254,1647,1647,1647,1647,0
|
|
20240402,150800,95187254,1647,1647,1647,1647,2
|
|
20240402,150700,95183960,1649,1649,1649,1649,1
|
|
20240402,150600,95182311,1650,1650,1650,1650,1
|
|
20240402,150500,95180661,1646,1646,1646,1646,0
|
|
20240402,150400,95180661,1646,1650,1650,1646,222
|
|
20240402,150300,94815241,1650,1649,1650,1641,368
|
|
20240402,150200,94208170,1649,1649,1649,1649,0
|
|
20240402,150100,94208170,1649,1649,1649,1649,2
|
|
20240402,150000,94204872,1641,1641,1641,1640,2107
|
|
20240402,145900,90747317,1641,1641,1641,1641,0
|
|
20240402,145800,90747317,1641,1641,1641,1640,570
|
|
20240402,145700,89811977,1641,1641,1641,1641,0
|
|
20240402,145600,89811977,1641,1641,1641,1641,20
|
|
20240402,145500,89779157,1640,1640,1640,1640,0
|
|
20240402,145400,89779157,1640,1641,1641,1640,1410
|
|
20240402,145300,87465409,1641,1641,1641,1641,0
|
|
20240402,145200,87465409,1641,1641,1641,1641,0
|
|
20240402,145100,87465409,1641,1641,1641,1641,0
|
|
20240402,145000,87465409,1641,1641,1641,1641,0
|
|
20240402,144900,87465409,1641,1641,1641,1641,0
|
|
20240402,144800,87465409,1641,1641,1641,1641,134
|
|
20240402,144700,87245515,1645,1641,1645,1641,257
|
|
20240402,144600,86823012,1645,1644,1645,1643,291
|
|
20240402,144500,86344609,1641,1641,1641,1641,0
|
|
20240402,144400,86344609,1641,1641,1641,1641,0
|
|
20240402,144300,86344609,1641,1641,1641,1641,0
|
|
20240402,144200,86344609,1641,1641,1641,1641,0
|
|
20240402,144100,86344609,1641,1641,1641,1641,0
|
|
20240402,144000,86344609,1641,1641,1641,1641,0
|
|
20240402,143900,86344609,1641,1641,1641,1641,30
|
|
20240402,143800,86295379,1644,1644,1644,1644,60
|
|
20240402,143700,86196739,1641,1641,1641,1641,0
|
|
20240402,143600,86196739,1641,1641,1641,1641,0
|
|
20240402,143500,86196739,1641,1641,1641,1641,30
|
|
20240402,143400,86147509,1640,1640,1640,1640,0
|
|
20240402,143300,86147509,1640,1640,1640,1640,325
|
|
20240402,143200,85614509,1640,1640,1640,1640,0
|
|
20240402,143100,85614509,1640,1640,1640,1640,500
|
|
20240402,143000,84794509,1640,1641,1641,1640,300
|
|
20240402,142900,84302468,1640,1640,1640,1640,0
|
|
20240402,142800,84302468,1640,1640,1640,1640,0
|
|
20240402,142700,84302468,1640,1640,1640,1640,1
|
|
20240402,142600,84300828,1640,1640,1640,1640,0
|
|
20240402,142500,84300828,1640,1640,1640,1640,401
|
|
20240402,142400,83643188,1640,1641,1644,1640,355
|
|
20240402,142300,83060325,1641,1641,1641,1641,0
|
|
20240402,142200,83060325,1641,1642,1642,1641,636
|
|
20240402,142100,82016124,1643,1645,1645,1643,1398
|
|
20240402,142000,79716605,1644,1645,1645,1644,2
|
|
20240402,141900,79713316,1646,1646,1646,1646,0
|
|
20240402,141800,79713316,1646,1646,1646,1646,97
|
|
20240402,141700,79553654,1649,1649,1649,1649,0
|
|
20240402,141600,79553654,1649,1649,1649,1649,0
|
|
20240402,141500,79553654,1649,1649,1649,1649,0
|
|
20240402,141400,79553654,1649,1649,1649,1649,0
|
|
20240402,141300,79553654,1649,1649,1649,1649,0
|
|
20240402,141200,79553654,1649,1649,1649,1649,0
|
|
20240402,141100,79553654,1649,1649,1649,1649,0
|
|
20240402,141000,79553654,1649,1649,1649,1649,0
|
|
20240402,140900,79553654,1649,1649,1649,1649,0
|
|
20240402,140800,79553654,1649,1649,1649,1649,0
|
|
20240402,140700,79553654,1649,1649,1649,1649,1
|
|
20240402,140600,79552005,1649,1649,1649,1649,0
|
|
20240402,140500,79552005,1649,1649,1649,1649,1
|
|
20240402,140400,79550356,1646,1646,1646,1646,3
|
|
20240402,140300,79545418,1649,1649,1649,1649,8
|
|
20240402,140200,79532226,1649,1649,1649,1649,0
|
|
20240402,140100,79532226,1649,1645,1649,1645,2
|
|
20240402,140000,79528932,1649,1648,1650,1646,154
|
|
20240402,135900,79274929,1644,1649,1649,1644,4
|
|
20240402,135800,79268344,1646,1648,1650,1646,8
|
|
20240402,135700,79255156,1644,1644,1644,1644,0
|
|
20240402,135600,79255156,1644,1647,1650,1644,1045
|
|
20240402,135500,77530941,1644,1644,1644,1644,0
|
|
20240402,135400,77530941,1644,1644,1650,1644,19
|
|
20240402,135300,77499654,1646,1643,1646,1642,743
|
|
20240402,135200,76277986,1643,1643,1643,1643,0
|
|
20240402,135100,76277986,1643,1643,1643,1643,0
|
|
20240402,135000,76277986,1643,1643,1643,1643,0
|
|
20240402,134900,76277986,1643,1643,1643,1643,0
|
|
20240402,134800,76277986,1643,1643,1643,1643,0
|
|
20240402,134700,76277986,1643,1643,1643,1643,0
|
|
20240402,134600,76277986,1643,1643,1643,1643,0
|
|
20240402,134500,76277986,1643,1643,1643,1643,0
|
|
20240402,134400,76277986,1643,1643,1643,1643,0
|
|
20240402,134300,76277986,1643,1643,1643,1643,0
|
|
20240402,134200,76277986,1643,1643,1643,1643,0
|
|
20240402,134100,76277986,1643,1643,1643,1643,0
|
|
20240402,134000,76277986,1643,1643,1643,1643,0
|
|
20240402,133900,76277986,1643,1643,1643,1643,0
|
|
20240402,133800,76277986,1643,1644,1644,1643,203
|
|
20240402,133700,75944255,1644,1644,1644,1644,0
|
|
20240402,133600,75944255,1644,1644,1644,1644,0
|
|
20240402,133500,75944255,1644,1645,1645,1644,36
|
|
20240402,133400,75885039,1645,1648,1649,1645,2971
|
|
20240402,133300,70991434,1650,1648,1650,1648,34
|
|
20240402,133200,70935400,1650,1650,1650,1650,0
|
|
20240402,133100,70935400,1650,1650,1650,1650,0
|
|
20240402,133000,70935400,1650,1650,1650,1650,0
|
|
20240402,132900,70935400,1650,1650,1650,1650,0
|
|
20240402,132800,70935400,1650,1650,1650,1650,0
|
|
20240402,132700,70935400,1650,1650,1650,1650,0
|
|
20240402,132600,70935400,1650,1650,1650,1650,0
|
|
20240402,132500,70935400,1650,1650,1650,1650,0
|
|
20240402,132400,70935400,1650,1650,1650,1650,0
|
|
20240402,132300,70935400,1650,1650,1650,1650,0
|
|
20240402,132200,70935400,1650,1648,1650,1648,1157
|
|
20240402,132100,69028662,1650,1650,1650,1650,0
|
|
20240402,132000,69028662,1650,1650,1650,1650,0
|
|
20240402,131900,69028662,1650,1650,1650,1650,0
|
|
20240402,131800,69028662,1650,1650,1650,1650,0
|
|
20240402,131700,69028662,1650,1649,1650,1649,6
|
|
20240402,131600,69018767,1650,1650,1650,1650,0
|
|
20240402,131500,69018767,1650,1650,1650,1650,0
|
|
20240402,131400,69018767,1650,1650,1650,1650,0
|
|
20240402,131300,69018767,1650,1650,1650,1650,1
|
|
20240402,131200,69017117,1649,1649,1649,1649,300
|
|
20240402,131100,68522417,1649,1649,1649,1649,0
|
|
20240402,131000,68522417,1649,1649,1649,1649,0
|
|
20240402,130900,68522417,1649,1649,1649,1649,0
|
|
20240402,130800,68522417,1649,1649,1649,1649,0
|
|
20240402,130700,68522417,1649,1649,1649,1649,0
|
|
20240402,130600,68522417,1649,1649,1649,1649,0
|
|
20240402,130500,68522417,1649,1649,1649,1649,0
|
|
20240402,130400,68522417,1649,1649,1649,1649,0
|
|
20240402,130300,68522417,1649,1649,1649,1649,0
|
|
20240402,130200,68522417,1649,1649,1649,1649,0
|
|
20240402,130100,68522417,1649,1649,1649,1649,0
|
|
20240402,130000,68522417,1649,1649,1649,1649,5
|
|
20240402,125900,68514172,1649,1649,1649,1649,0
|
|
20240402,125800,68514172,1649,1649,1649,1649,1
|
|
20240402,125700,68512523,1649,1649,1649,1649,0
|
|
20240402,125600,68512523,1649,1649,1649,1649,231
|
|
20240402,125500,68131604,1649,1649,1649,1649,352
|
|
20240402,125400,67551156,1649,1649,1649,1649,0
|
|
20240402,125300,67551156,1649,1649,1649,1649,0
|
|
20240402,125200,67551156,1649,1649,1649,1649,0
|
|
20240402,125100,67551156,1649,1649,1649,1649,0
|
|
20240402,125000,67551156,1649,1649,1649,1649,0
|
|
20240402,124900,67551156,1649,1649,1649,1649,0
|
|
20240402,124800,67551156,1649,1649,1649,1649,356
|
|
20240402,124700,66964112,1649,1649,1649,1649,0
|
|
20240402,124600,66964112,1649,1649,1649,1649,0
|
|
20240402,124500,66964112,1649,1649,1649,1649,1
|
|
20240402,124400,66962463,1644,1644,1644,1644,0
|
|
20240402,124300,66962463,1644,1644,1644,1644,117
|
|
20240402,124200,66770115,1645,1645,1645,1645,0
|
|
20240402,124100,66770115,1645,1645,1645,1645,247
|
|
20240402,124000,66363800,1645,1645,1645,1645,143
|
|
20240402,123900,66128565,1647,1647,1647,1647,0
|
|
20240402,123800,66128565,1647,1645,1647,1645,708
|
|
20240402,123700,64962689,1645,1645,1645,1645,1000
|
|
20240402,123600,63317689,1645,1645,1645,1645,80
|
|
20240402,123500,63186089,1645,1645,1645,1645,0
|
|
20240402,123400,63186089,1645,1645,1645,1645,0
|
|
20240402,123300,63186089,1645,1645,1645,1645,0
|
|
20240402,123200,63186089,1645,1645,1645,1645,0
|
|
20240402,123100,63186089,1645,1645,1645,1645,0
|
|
20240402,123000,63186089,1645,1645,1645,1645,90
|
|
20240402,122900,63038039,1645,1645,1645,1645,0
|
|
20240402,122800,63038039,1645,1645,1645,1645,0
|
|
20240402,122700,63038039,1645,1645,1645,1645,5954
|
|
20240402,122600,53243709,1646,1647,1647,1646,1782
|
|
20240402,122500,50310337,1646,1646,1646,1646,0
|
|
20240402,122400,50310337,1646,1646,1646,1646,0
|
|
20240402,122300,50310337,1646,1646,1646,1646,0
|
|
20240402,122200,50310337,1646,1646,1646,1646,0
|
|
20240402,122100,50310337,1646,1646,1646,1646,0
|
|
20240402,122000,50310337,1646,1646,1646,1646,0
|
|
20240402,121900,50310337,1646,1647,1647,1646,370
|
|
20240402,121800,49701013,1646,1646,1646,1646,1
|
|
20240402,121700,49699367,1646,1647,1647,1646,440
|
|
20240402,121600,48974847,1647,1647,1647,1647,1
|
|
20240402,121500,48973200,1648,1648,1648,1648,50
|
|
20240402,121400,48890800,1649,1649,1649,1649,0
|
|
20240402,121300,48890800,1649,1649,1649,1649,0
|
|
20240402,121200,48890800,1649,1649,1649,1649,10
|
|
20240402,121100,48874310,1648,1649,1649,1648,1958
|
|
20240402,121000,45646319,1649,1649,1649,1649,0
|
|
20240402,120900,45646319,1649,1649,1652,1649,709
|
|
20240402,120800,44476022,1650,1650,1650,1650,0
|
|
20240402,120700,44476022,1650,1650,1650,1650,0
|
|
20240402,120600,44476022,1650,1650,1650,1650,0
|
|
20240402,120500,44476022,1650,1650,1650,1650,0
|
|
20240402,120400,44476022,1650,1650,1650,1650,0
|
|
20240402,120300,44476022,1650,1650,1650,1650,0
|
|
20240402,120200,44476022,1650,1650,1650,1650,10
|
|
20240402,120100,44459522,1648,1648,1648,1648,0
|
|
20240402,120000,44459522,1648,1648,1648,1648,30
|
|
20240402,115900,44410082,1648,1648,1648,1648,0
|
|
20240402,115800,44410082,1648,1648,1648,1648,0
|
|
20240402,115700,44410082,1648,1648,1648,1648,0
|
|
20240402,115600,44410082,1648,1648,1648,1648,0
|
|
20240402,115500,44410082,1648,1648,1648,1648,0
|
|
20240402,115400,44410082,1648,1648,1648,1648,0
|
|
20240402,115300,44410082,1648,1648,1648,1648,0
|
|
20240402,115200,44410082,1648,1648,1648,1648,0
|
|
20240402,115100,44410082,1648,1648,1648,1648,0
|
|
20240402,115000,44410082,1648,1648,1648,1648,4
|
|
20240402,114900,44403490,1648,1649,1649,1648,506
|
|
20240402,114800,43569258,1649,1649,1649,1649,0
|
|
20240402,114700,43569258,1649,1649,1649,1649,0
|
|
20240402,114600,43569258,1649,1649,1649,1649,0
|
|
20240402,114500,43569258,1649,1649,1649,1649,0
|
|
20240402,114400,43569258,1649,1649,1649,1649,0
|
|
20240402,114300,43569258,1649,1649,1649,1649,0
|
|
20240402,114200,43569258,1649,1650,1650,1649,1001
|
|
20240402,114100,41917609,1649,1650,1650,1649,2180
|
|
20240402,114000,38320844,1650,1650,1650,1650,0
|
|
20240402,113900,38320844,1650,1650,1650,1650,0
|
|
20240402,113800,38320844,1650,1650,1650,1650,0
|
|
20240402,113700,38320844,1650,1650,1650,1650,0
|
|
20240402,113600,38320844,1650,1650,1650,1650,0
|
|
20240402,113500,38320844,1650,1650,1650,1650,0
|
|
20240402,113400,38320844,1650,1650,1650,1650,0
|
|
20240402,113300,38320844,1650,1650,1650,1650,0
|
|
20240402,113200,38320844,1650,1650,1650,1650,0
|
|
20240402,113100,38320844,1650,1650,1650,1650,0
|
|
20240402,113000,38320844,1650,1650,1650,1650,0
|
|
20240402,112900,38320844,1650,1650,1650,1650,5
|
|
20240402,112800,38312594,1650,1650,1650,1650,0
|
|
20240402,112700,38312594,1650,1650,1650,1650,0
|
|
20240402,112600,38312594,1650,1650,1650,1650,0
|
|
20240402,112500,38312594,1650,1650,1650,1650,0
|
|
20240402,112400,38312594,1650,1650,1650,1650,0
|
|
20240402,112300,38312594,1650,1650,1650,1650,0
|
|
20240402,112200,38312594,1650,1650,1650,1650,4
|
|
20240402,112100,38305994,1651,1651,1651,1651,0
|
|
20240402,112000,38305994,1651,1651,1651,1651,10
|
|
20240402,111900,38289484,1650,1650,1650,1650,0
|
|
20240402,111800,38289484,1650,1650,1650,1650,0
|
|
20240402,111700,38289484,1650,1650,1650,1650,0
|
|
20240402,111600,38289484,1650,1651,1651,1650,1683
|
|
20240402,111500,35511047,1651,1651,1651,1651,0
|
|
20240402,111400,35511047,1651,1651,1651,1651,0
|
|
20240402,111300,35511047,1651,1651,1651,1651,0
|
|
20240402,111200,35511047,1651,1651,1651,1651,84
|
|
20240402,111100,35372363,1652,1652,1652,1652,300
|
|
20240402,111000,34876763,1652,1652,1652,1652,60
|
|
20240402,110900,34777643,1652,1652,1652,1652,0
|
|
20240402,110800,34777643,1652,1652,1652,1652,0
|
|
20240402,110700,34777643,1652,1652,1652,1652,0
|
|
20240402,110600,34777643,1652,1652,1652,1652,0
|
|
20240402,110500,34777643,1652,1652,1652,1652,0
|
|
20240402,110400,34777643,1652,1652,1652,1652,0
|
|
20240402,110300,34777643,1652,1652,1652,1652,0
|
|
20240402,110200,34777643,1652,1652,1652,1652,0
|
|
20240402,110100,34777643,1652,1652,1652,1652,0
|
|
20240402,110000,34777643,1652,1652,1652,1652,0
|
|
20240402,105900,34777643,1652,1652,1652,1652,0
|
|
20240402,105800,34777643,1652,1652,1652,1652,0
|
|
20240402,105700,34777643,1652,1652,1652,1652,0
|
|
20240402,105600,34777643,1652,1652,1652,1652,0
|
|
20240402,105500,34777643,1652,1652,1652,1652,0
|
|
20240402,105400,34777643,1652,1652,1652,1652,0
|
|
20240402,105300,34777643,1652,1652,1652,1652,0
|
|
20240402,105200,34777643,1652,1652,1652,1652,0
|
|
20240402,105100,34777643,1652,1652,1652,1652,0
|
|
20240402,105000,34777643,1652,1652,1652,1652,0
|
|
20240402,104900,34777643,1652,1652,1652,1652,0
|
|
20240402,104800,34777643,1652,1652,1652,1652,20
|
|
20240402,104700,34744603,1651,1651,1651,1651,0
|
|
20240402,104600,34744603,1651,1651,1651,1651,0
|
|
20240402,104500,34744603,1651,1651,1651,1651,0
|
|
20240402,104400,34744603,1651,1651,1651,1651,0
|
|
20240402,104300,34744603,1651,1651,1651,1651,0
|
|
20240402,104200,34744603,1651,1651,1651,1651,200
|
|
20240402,104100,34414403,1652,1652,1652,1652,172
|
|
20240402,104000,34130259,1653,1653,1653,1653,0
|
|
20240402,103900,34130259,1653,1653,1653,1653,0
|
|
20240402,103800,34130259,1653,1653,1653,1653,0
|
|
20240402,103700,34130259,1653,1653,1653,1653,0
|
|
20240402,103600,34130259,1653,1653,1653,1653,0
|
|
20240402,103500,34130259,1653,1653,1653,1653,48
|
|
20240402,103400,34050915,1653,1653,1653,1653,52
|
|
20240402,103300,33964959,1653,1653,1653,1653,0
|
|
20240402,103200,33964959,1653,1654,1654,1653,625
|
|
20240402,103100,32931215,1654,1654,1654,1654,0
|
|
20240402,103000,32931215,1654,1654,1654,1654,0
|
|
20240402,102900,32931215,1654,1654,1654,1654,0
|
|
20240402,102800,32931215,1654,1654,1654,1654,0
|
|
20240402,102700,32931215,1654,1654,1654,1654,0
|
|
20240402,102600,32931215,1654,1654,1654,1654,0
|
|
20240402,102500,32931215,1654,1654,1654,1654,0
|
|
20240402,102400,32931215,1654,1656,1656,1654,81
|
|
20240402,102300,32797131,1662,1662,1662,1662,110
|
|
20240402,102200,32614311,1657,1657,1657,1657,90
|
|
20240402,102100,32465181,1657,1657,1657,1657,0
|
|
20240402,102000,32465181,1657,1657,1657,1657,151
|
|
20240402,101900,32214974,1657,1657,1657,1657,0
|
|
20240402,101800,32214974,1657,1657,1657,1657,1
|
|
20240402,101700,32213317,1658,1658,1658,1658,1
|
|
20240402,101600,32211659,1657,1657,1657,1657,0
|
|
20240402,101500,32211659,1657,1657,1657,1657,765
|
|
20240402,101400,30944054,1656,1656,1656,1656,0
|
|
20240402,101300,30944054,1656,1656,1656,1656,0
|
|
20240402,101200,30944054,1656,1656,1656,1656,0
|
|
20240402,101100,30944054,1656,1656,1656,1656,0
|
|
20240402,101000,30944054,1656,1654,1656,1654,2
|
|
20240402,100900,30940744,1653,1654,1654,1653,10
|
|
20240402,100800,30924206,1657,1657,1657,1657,0
|
|
20240402,100700,30924206,1657,1657,1657,1657,206
|
|
20240402,100600,30582864,1653,1653,1653,1653,0
|
|
20240402,100500,30582864,1653,1657,1657,1653,8
|
|
20240402,100400,30569615,1657,1657,1657,1657,20
|
|
20240402,100300,30536475,1657,1657,1657,1657,610
|
|
20240402,100200,29525705,1658,1654,1660,1654,12
|
|
20240402,100100,29505811,1657,1661,1662,1654,203
|
|
20240402,100000,29168638,1666,1666,1666,1654,1487
|
|
20240402,095900,26696652,1666,1661,1666,1661,369
|
|
20240402,095800,26083361,1657,1656,1657,1656,200
|
|
20240402,095700,25751971,1657,1657,1657,1657,0
|
|
20240402,095600,25751971,1657,1657,1657,1657,1
|
|
20240402,095500,25750314,1653,1653,1653,1653,95
|
|
20240402,095400,25593279,1657,1654,1657,1651,1297
|
|
20240402,095300,23447350,1651,1657,1657,1651,112
|
|
20240402,095200,23261821,1653,1658,1658,1653,4493
|
|
20240402,095100,15826324,1657,1657,1657,1657,0
|
|
20240402,095000,15826324,1657,1657,1657,1657,0
|
|
20240402,094900,15826324,1657,1657,1657,1657,0
|
|
20240402,094800,15826324,1657,1657,1657,1657,0
|
|
20240402,094700,15826324,1657,1657,1657,1657,0
|
|
20240402,094600,15826324,1657,1657,1657,1657,0
|
|
20240402,094500,15826324,1657,1657,1657,1657,0
|
|
20240402,094400,15826324,1657,1659,1659,1657,500
|
|
20240402,094300,14997231,1659,1659,1659,1659,704
|
|
20240402,094200,13829295,1657,1657,1657,1657,0
|
|
20240402,094100,13829295,1657,1657,1657,1657,0
|
|
20240402,094000,13829295,1657,1659,1659,1657,401
|
|
20240402,093900,13164039,1659,1659,1659,1659,0
|
|
20240402,093800,13164039,1659,1659,1659,1659,0
|
|
20240402,093700,13164039,1659,1659,1659,1659,6
|
|
20240402,093600,13154085,1659,1659,1659,1659,400
|
|
20240402,093500,12490485,1659,1659,1659,1659,0
|
|
20240402,093400,12490485,1659,1659,1659,1659,0
|
|
20240402,093300,12490485,1659,1659,1659,1659,1
|
|
20240402,093200,12488826,1661,1661,1661,1661,1000
|
|
20240402,093100,10827826,1659,1659,1659,1659,0
|
|
20240402,093000,10827826,1659,1659,1659,1659,2
|
|
20240402,092900,10824508,1657,1657,1657,1657,0
|
|
20240402,092800,10824508,1657,1657,1657,1657,0
|
|
20240402,092700,10824508,1657,1657,1657,1657,0
|
|
20240402,092600,10824508,1657,1657,1657,1657,0
|
|
20240402,092500,10824508,1657,1657,1657,1657,0
|
|
20240402,092400,10824508,1657,1657,1657,1657,0
|
|
20240402,092300,10824508,1657,1657,1657,1657,17
|
|
20240402,092200,10796339,1654,1657,1657,1654,330
|
|
20240402,092100,10249577,1654,1660,1660,1654,2020
|
|
20240402,092000,6906430,1660,1660,1660,1660,0
|
|
20240402,091900,6906430,1660,1660,1660,1660,540
|
|
20240402,091800,6010030,1660,1660,1660,1660,0
|
|
20240402,091700,6010030,1660,1660,1660,1660,378
|
|
20240402,091600,5382550,1660,1660,1660,1660,60
|
|
20240402,091500,5282950,1660,1660,1660,1660,1810
|
|
20240402,091400,2278350,1655,1655,1655,1655,7
|
|
20240402,091300,2266765,1654,1654,1654,1654,0
|
|
20240402,091200,2266765,1654,1654,1654,1654,0
|
|
20240402,091100,2266765,1654,1654,1654,1654,0
|
|
20240402,091000,2266765,1654,1655,1655,1654,508
|
|
20240402,090900,1426027,1654,1654,1654,1654,0
|
|
20240402,090800,1426027,1654,1654,1654,1654,0
|
|
20240402,090700,1426027,1654,1654,1654,1654,0
|
|
20240402,090600,1426027,1654,1654,1654,1654,0
|
|
20240402,090500,1426027,1654,1654,1654,1654,0
|
|
20240402,090400,1426027,1654,1654,1654,1654,0
|
|
20240402,090300,1426027,1654,1655,1655,1654,8
|
|
20240402,090200,1412789,1653,1657,1657,1653,12
|
|
20240402,090100,1392915,1657,1665,1665,1653,549
|
|
20240402,090000,479804,1665,1665,1665,1665,146
|