591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184800,283654023,1377,1377,1377,1377,3215
|
|
20240417,184700,283654023,1377,1377,1377,1377,0
|
|
20240417,184600,283654023,1377,1377,1377,1377,0
|
|
20240417,184500,283654023,1377,1377,1377,1377,0
|
|
20240417,184400,283654023,1377,1377,1377,1377,0
|
|
20240417,184300,283654023,1377,1377,1377,1377,0
|
|
20240417,184200,283654023,1377,1377,1377,1377,0
|
|
20240417,184100,283654023,1377,1377,1377,1377,0
|
|
20240417,184000,283654023,1377,1377,1377,1377,0
|
|
20240417,183900,283654023,1377,1377,1377,1377,0
|
|
20240417,183800,283654023,1377,1377,1377,1377,0
|
|
20240417,183700,283654023,1377,1377,1377,1377,0
|
|
20240417,183600,283654023,1377,1377,1377,1377,0
|
|
20240417,183500,283654023,1377,1377,1377,1377,0
|
|
20240417,183400,283654023,1377,1377,1377,1377,0
|
|
20240417,183300,283654023,1377,1377,1377,1377,0
|
|
20240417,183200,283654023,1377,1377,1377,1377,0
|
|
20240417,183100,283654023,1377,1377,1377,1377,0
|
|
20240417,183000,283654023,1377,1377,1377,1377,0
|
|
20240417,182900,283654023,1377,1377,1377,1377,0
|
|
20240417,182800,283654023,1377,1377,1377,1377,0
|
|
20240417,182700,283654023,1377,1377,1377,1377,0
|
|
20240417,182600,283654023,1377,1377,1377,1377,0
|
|
20240417,182500,283654023,1377,1377,1377,1377,0
|
|
20240417,182400,283654023,1377,1377,1377,1377,0
|
|
20240417,182300,283654023,1377,1377,1377,1377,0
|
|
20240417,182200,283654023,1377,1377,1377,1377,0
|
|
20240417,182100,283654023,1377,1377,1377,1377,0
|
|
20240417,182000,283654023,1377,1377,1377,1377,0
|
|
20240417,181900,283654023,1377,1377,1377,1377,0
|
|
20240417,181800,283654023,1377,1377,1377,1377,3215
|
|
20240417,181700,283654023,1377,1377,1377,1377,0
|
|
20240417,181600,283654023,1377,1377,1377,1377,0
|
|
20240417,181500,283654023,1377,1377,1377,1377,0
|
|
20240417,181400,283654023,1377,1377,1377,1377,0
|
|
20240417,181300,283654023,1377,1377,1377,1377,0
|
|
20240417,181200,283654023,1377,1377,1377,1377,0
|
|
20240417,181100,283654023,1377,1377,1377,1377,0
|
|
20240417,181000,283654023,1377,1377,1377,1377,0
|
|
20240417,180900,283654023,1377,1377,1377,1377,0
|
|
20240417,180800,283654023,1377,1377,1377,1377,0
|
|
20240417,180700,283654023,1377,1377,1377,1377,0
|
|
20240417,180600,283654023,1377,1377,1377,1377,0
|
|
20240417,180500,283654023,1377,1377,1377,1377,0
|
|
20240417,180400,283654023,1377,1377,1377,1377,0
|
|
20240417,180300,283654023,1377,1377,1377,1377,0
|
|
20240417,180200,283654023,1377,1377,1377,1377,0
|
|
20240417,180100,283654023,1377,1377,1377,1377,0
|
|
20240417,180000,283654023,1377,1377,1377,1377,0
|
|
20240417,175900,283654023,1377,1377,1377,1377,0
|
|
20240417,175800,283654023,1377,1377,1377,1377,0
|
|
20240417,175700,283654023,1377,1377,1377,1377,0
|
|
20240417,175600,283654023,1377,1377,1377,1377,0
|
|
20240417,175500,283654023,1377,1377,1377,1377,0
|
|
20240417,175400,283654023,1377,1377,1377,1377,0
|
|
20240417,175300,283654023,1377,1377,1377,1377,0
|
|
20240417,175200,283654023,1377,1377,1377,1377,0
|
|
20240417,175100,283654023,1377,1377,1377,1377,0
|
|
20240417,175000,283654023,1377,1377,1377,1377,0
|
|
20240417,174900,283654023,1377,1377,1377,1377,0
|
|
20240417,174800,283654023,1377,1377,1377,1377,3215
|
|
20240417,174700,283654023,1377,1377,1377,1377,0
|
|
20240417,174600,283654023,1377,1377,1377,1377,0
|
|
20240417,174500,283654023,1377,1377,1377,1377,0
|
|
20240417,174400,283654023,1377,1377,1377,1377,0
|
|
20240417,174300,283654023,1377,1377,1377,1377,0
|
|
20240417,174200,283654023,1377,1377,1377,1377,0
|
|
20240417,174100,283654023,1377,1377,1377,1377,0
|
|
20240417,174000,283654023,1377,1377,1377,1377,0
|
|
20240417,173900,283654023,1377,1377,1377,1377,0
|
|
20240417,173800,283654023,1377,1377,1377,1377,0
|
|
20240417,173700,283654023,1377,1377,1377,1377,0
|
|
20240417,173600,283654023,1377,1377,1377,1377,0
|
|
20240417,173500,283654023,1377,1377,1377,1377,0
|
|
20240417,173400,283654023,1377,1377,1377,1377,0
|
|
20240417,173300,283654023,1377,1377,1377,1377,0
|
|
20240417,173200,283654023,1377,1377,1377,1377,0
|
|
20240417,173100,283654023,1377,1377,1377,1377,0
|
|
20240417,173000,283654023,1377,1377,1377,1377,0
|
|
20240417,172900,283654023,1377,1377,1377,1377,0
|
|
20240417,172800,283654023,1377,1377,1377,1377,0
|
|
20240417,172700,283654023,1377,1377,1377,1377,0
|
|
20240417,172600,283654023,1377,1377,1377,1377,0
|
|
20240417,172500,283654023,1377,1377,1377,1377,0
|
|
20240417,172400,283654023,1377,1377,1377,1377,0
|
|
20240417,172300,283654023,1377,1377,1377,1377,0
|
|
20240417,172200,283654023,1377,1377,1377,1377,0
|
|
20240417,172100,283654023,1377,1377,1377,1377,0
|
|
20240417,172000,283654023,1377,1377,1377,1377,0
|
|
20240417,171900,283654023,1377,1377,1377,1377,0
|
|
20240417,171800,283654023,1377,1377,1377,1377,3215
|
|
20240417,171700,283654023,1377,1377,1377,1377,0
|
|
20240417,171600,283654023,1377,1377,1377,1377,0
|
|
20240417,171500,283654023,1377,1377,1377,1377,0
|
|
20240417,171400,283654023,1377,1377,1377,1377,0
|
|
20240417,171300,283654023,1377,1377,1377,1377,0
|
|
20240417,171200,283654023,1377,1377,1377,1377,0
|
|
20240417,171100,283654023,1377,1377,1377,1377,0
|
|
20240417,171000,283654023,1377,1377,1377,1377,0
|
|
20240417,170900,283654023,1377,1377,1377,1377,0
|
|
20240417,170800,283654023,1377,1377,1377,1377,0
|
|
20240417,170700,283654023,1377,1377,1377,1377,0
|
|
20240417,170600,283654023,1377,1377,1377,1377,0
|
|
20240417,170500,283654023,1377,1377,1377,1377,0
|
|
20240417,170400,283654023,1377,1377,1377,1377,0
|
|
20240417,170300,283654023,1377,1377,1377,1377,0
|
|
20240417,170200,283654023,1377,1377,1377,1377,0
|
|
20240417,170100,283654023,1377,1377,1377,1377,0
|
|
20240417,170000,283654023,1377,1377,1377,1377,0
|
|
20240417,165900,283654023,1377,1377,1377,1377,0
|
|
20240417,165800,283654023,1377,1377,1377,1377,0
|
|
20240417,165700,283654023,1377,1377,1377,1377,0
|
|
20240417,165600,283654023,1377,1377,1377,1377,0
|
|
20240417,165500,283654023,1377,1377,1377,1377,0
|
|
20240417,165400,283654023,1377,1377,1377,1377,0
|
|
20240417,165300,283654023,1377,1377,1377,1377,0
|
|
20240417,165200,283654023,1377,1377,1377,1377,0
|
|
20240417,165100,283654023,1377,1377,1377,1377,0
|
|
20240417,165000,283654023,1377,1377,1377,1377,0
|
|
20240417,164900,283654023,1377,1377,1377,1377,0
|
|
20240417,164800,283654023,1377,1377,1377,1377,3215
|
|
20240417,164700,283654023,1377,1377,1377,1377,0
|
|
20240417,164600,283654023,1377,1377,1377,1377,0
|
|
20240417,164500,283654023,1377,1377,1377,1377,0
|
|
20240417,164400,283654023,1377,1377,1377,1377,0
|
|
20240417,164300,283654023,1377,1377,1377,1377,0
|
|
20240417,164200,283654023,1377,1377,1377,1377,0
|
|
20240417,164100,283654023,1377,1377,1377,1377,0
|
|
20240417,164000,283654023,1377,1377,1377,1377,0
|
|
20240417,163900,283654023,1377,1377,1377,1377,0
|
|
20240417,163800,283654023,1377,1377,1377,1377,0
|
|
20240417,163700,283654023,1377,1377,1377,1377,0
|
|
20240417,163600,283654023,1377,1377,1377,1377,0
|
|
20240417,163500,283654023,1377,1377,1377,1377,0
|
|
20240417,163400,283654023,1377,1377,1377,1377,0
|
|
20240417,163300,283654023,1377,1377,1377,1377,0
|
|
20240417,163200,283654023,1377,1377,1377,1377,0
|
|
20240417,163100,283654023,1377,1377,1377,1377,0
|
|
20240417,163000,283654023,1377,1377,1377,1377,0
|
|
20240417,162900,283654023,1377,1377,1377,1377,0
|
|
20240417,162800,283654023,1377,1377,1377,1377,0
|
|
20240417,162700,283654023,1377,1377,1377,1377,0
|
|
20240417,162600,283654023,1377,1377,1377,1377,0
|
|
20240417,162500,283654023,1377,1377,1377,1377,0
|
|
20240417,162400,283654023,1377,1377,1377,1377,0
|
|
20240417,162300,283654023,1377,1377,1377,1377,0
|
|
20240417,162200,283654023,1377,1377,1377,1377,0
|
|
20240417,162100,283654023,1377,1377,1377,1377,0
|
|
20240417,162000,283654023,1377,1377,1377,1377,0
|
|
20240417,161900,283654023,1377,1377,1377,1377,0
|
|
20240417,161800,283654023,1377,1377,1377,1377,3215
|
|
20240417,161700,283654023,1377,1377,1377,1377,0
|
|
20240417,161600,283654023,1377,1377,1377,1377,0
|
|
20240417,161500,283654023,1377,1377,1377,1377,0
|
|
20240417,161400,283654023,1377,1377,1377,1377,0
|
|
20240417,161300,283654023,1377,1377,1377,1377,0
|
|
20240417,161200,283654023,1377,1377,1377,1377,0
|
|
20240417,161100,283654023,1377,1377,1377,1377,0
|
|
20240417,161000,283654023,1377,1377,1377,1377,0
|
|
20240417,160900,283654023,1377,1377,1377,1377,0
|
|
20240417,160800,283654023,1377,1377,1377,1377,0
|
|
20240417,160700,283654023,1377,1377,1377,1377,0
|
|
20240417,160600,283654023,1377,1377,1377,1377,0
|
|
20240417,160500,283654023,1377,1377,1377,1377,0
|
|
20240417,160400,283654023,1377,1377,1377,1377,0
|
|
20240417,160300,283654023,1377,1377,1377,1377,0
|
|
20240417,160200,283654023,1377,1377,1377,1377,0
|
|
20240417,160100,283654023,1377,1377,1377,1377,0
|
|
20240417,160000,283654023,1377,1377,1377,1377,0
|
|
20240417,155900,283654023,1377,1377,1377,1377,0
|
|
20240417,155800,283654023,1377,1377,1377,1377,0
|
|
20240417,155700,283654023,1377,1377,1377,1377,0
|
|
20240417,155600,283654023,1377,1377,1377,1377,0
|
|
20240417,155500,283654023,1377,1377,1377,1377,0
|
|
20240417,155400,283654023,1377,1377,1377,1377,0
|
|
20240417,155300,283654023,1377,1377,1377,1377,0
|
|
20240417,155200,283654023,1377,1377,1377,1377,0
|
|
20240417,155100,283654023,1377,1377,1377,1377,0
|
|
20240417,155000,283654023,1377,1377,1377,1377,0
|
|
20240417,154900,283654023,1377,1377,1377,1377,0
|
|
20240417,154800,283654023,1377,1377,1377,1377,3215
|
|
20240417,154700,283654023,1377,1377,1377,1377,0
|
|
20240417,154600,283654023,1377,1377,1377,1377,0
|
|
20240417,154500,283654023,1377,1377,1377,1377,0
|
|
20240417,154400,283654023,1377,1377,1377,1377,0
|
|
20240417,154300,283654023,1377,1377,1377,1377,0
|
|
20240417,154200,283654023,1377,1377,1377,1377,0
|
|
20240417,154100,283654023,1377,1377,1377,1377,0
|
|
20240417,154000,283654023,1377,1377,1377,1377,0
|
|
20240417,153900,283654023,1377,1377,1377,1377,0
|
|
20240417,153800,283654023,1377,1377,1377,1377,0
|
|
20240417,153700,283654023,1377,1377,1377,1377,0
|
|
20240417,153600,283654023,1377,1377,1377,1377,0
|
|
20240417,153500,283654023,1377,1377,1377,1377,0
|
|
20240417,153400,283654023,1377,1377,1377,1377,0
|
|
20240417,153300,283654023,1377,1377,1377,1377,0
|
|
20240417,153200,283654023,1377,1377,1377,1377,0
|
|
20240417,153100,283654023,1377,1377,1377,1377,0
|
|
20240417,153000,283654023,1377,1377,1377,1377,3215
|
|
20240417,152900,279226968,1375,1375,1375,1375,0
|
|
20240417,152800,279226968,1375,1375,1375,1375,0
|
|
20240417,152700,279226968,1375,1375,1375,1375,0
|
|
20240417,152600,279226968,1375,1375,1375,1375,0
|
|
20240417,152500,279226968,1375,1375,1375,1375,0
|
|
20240417,152400,279226968,1375,1375,1375,1375,0
|
|
20240417,152300,279226968,1375,1375,1375,1375,0
|
|
20240417,152200,279226968,1375,1375,1375,1375,0
|
|
20240417,152100,279226968,1375,1375,1375,1375,0
|
|
20240417,152000,279226968,1375,1375,1375,1375,0
|
|
20240417,151900,279226968,1375,1377,1377,1375,1671
|
|
20240417,151800,276926181,1380,1377,1380,1375,1327
|
|
20240417,151700,275099748,1378,1378,1378,1378,1001
|
|
20240417,151600,273720370,1378,1381,1381,1378,894
|
|
20240417,151500,272487356,1380,1380,1380,1380,50
|
|
20240417,151400,272418356,1380,1380,1380,1380,1800
|
|
20240417,151300,269934356,1387,1387,1387,1387,17
|
|
20240417,151200,269910777,1380,1380,1380,1380,453
|
|
20240417,151100,269285637,1380,1380,1380,1380,410
|
|
20240417,151000,268719837,1381,1381,1381,1381,5037
|
|
20240417,150900,261763740,1381,1386,1386,1381,2721
|
|
20240417,150800,258004761,1387,1387,1387,1387,23
|
|
20240417,150700,257972860,1387,1382,1387,1382,232
|
|
20240417,150600,257652056,1382,1387,1387,1382,8635
|
|
20240417,150500,245696924,1387,1387,1387,1387,1
|
|
20240417,150400,245695537,1387,1390,1390,1387,10311
|
|
20240417,150300,231377491,1393,1393,1393,1393,0
|
|
20240417,150200,231377491,1393,1393,1393,1393,1
|
|
20240417,150100,231376098,1390,1390,1390,1390,388
|
|
20240417,150000,230836778,1391,1391,1391,1391,2811
|
|
20240417,145900,226926677,1391,1392,1392,1391,723
|
|
20240417,145800,225920981,1392,1392,1392,1392,20
|
|
20240417,145700,225893141,1392,1392,1392,1392,1246
|
|
20240417,145600,224158709,1392,1393,1393,1392,1026
|
|
20240417,145500,222730434,1393,1393,1393,1393,104
|
|
20240417,145400,222585562,1392,1393,1393,1392,24
|
|
20240417,145300,222552140,1394,1394,1394,1393,4094
|
|
20240417,145200,216845600,1395,1397,1397,1395,110
|
|
20240417,145100,216692071,1396,1396,1396,1396,9
|
|
20240417,145000,216679507,1396,1400,1400,1396,61
|
|
20240417,144900,216594347,1397,1397,1397,1397,0
|
|
20240417,144800,216594347,1397,1397,1397,1397,0
|
|
20240417,144700,216594347,1397,1397,1397,1397,466
|
|
20240417,144600,215943345,1397,1396,1397,1396,1324
|
|
20240417,144500,214093924,1396,1396,1396,1396,0
|
|
20240417,144400,214093924,1396,1396,1396,1396,0
|
|
20240417,144300,214093924,1396,1396,1396,1396,0
|
|
20240417,144200,214093924,1396,1396,1396,1396,500
|
|
20240417,144100,213395924,1396,1396,1396,1396,0
|
|
20240417,144000,213395924,1396,1396,1396,1393,2506
|
|
20240417,143900,209905059,1394,1395,1395,1394,20
|
|
20240417,143800,209877169,1393,1393,1393,1393,78
|
|
20240417,143700,209768515,1394,1394,1394,1394,19
|
|
20240417,143600,209742029,1396,1396,1396,1396,0
|
|
20240417,143500,209742029,1396,1396,1396,1396,0
|
|
20240417,143400,209742029,1396,1396,1396,1396,60
|
|
20240417,143300,209658269,1396,1396,1396,1396,4
|
|
20240417,143200,209652685,1396,1393,1396,1393,11
|
|
20240417,143100,209637332,1392,1392,1392,1392,0
|
|
20240417,143000,209637332,1392,1394,1394,1392,2840
|
|
20240417,142900,205683043,1394,1394,1394,1394,5
|
|
20240417,142800,205676073,1395,1395,1395,1395,5
|
|
20240417,142700,205669098,1397,1397,1397,1397,0
|
|
20240417,142600,205669098,1397,1397,1397,1397,1
|
|
20240417,142500,205667701,1392,1392,1392,1392,10
|
|
20240417,142400,205653781,1392,1392,1392,1392,0
|
|
20240417,142300,205653781,1392,1392,1392,1392,0
|
|
20240417,142200,205653781,1392,1393,1393,1392,535
|
|
20240417,142100,204909052,1397,1397,1397,1397,1
|
|
20240417,142000,204907655,1393,1393,1393,1393,0
|
|
20240417,141900,204907655,1393,1393,1393,1393,0
|
|
20240417,141800,204907655,1393,1393,1393,1393,1000
|
|
20240417,141700,203514655,1393,1394,1394,1393,150
|
|
20240417,141600,203305672,1394,1394,1394,1394,0
|
|
20240417,141500,203305672,1394,1394,1394,1394,497
|
|
20240417,141400,202612854,1392,1392,1392,1392,0
|
|
20240417,141300,202612854,1392,1392,1392,1392,500
|
|
20240417,141200,201916854,1392,1392,1392,1392,39
|
|
20240417,141100,201862566,1392,1392,1392,1392,50
|
|
20240417,141000,201792966,1392,1392,1392,1392,200
|
|
20240417,140900,201514566,1394,1394,1394,1394,0
|
|
20240417,140800,201514566,1394,1392,1394,1392,14
|
|
20240417,140700,201495052,1392,1392,1392,1392,355
|
|
20240417,140600,201000892,1393,1393,1393,1393,0
|
|
20240417,140500,201000892,1393,1393,1393,1393,0
|
|
20240417,140400,201000892,1393,1393,1393,1393,0
|
|
20240417,140300,201000892,1393,1395,1395,1393,4548
|
|
20240417,140200,194656652,1395,1395,1395,1395,0
|
|
20240417,140100,194656652,1395,1395,1395,1395,20
|
|
20240417,140000,194628752,1397,1397,1397,1397,13
|
|
20240417,135900,194610591,1397,1397,1397,1397,91
|
|
20240417,135800,194483464,1397,1397,1397,1397,0
|
|
20240417,135700,194483464,1397,1397,1397,1397,0
|
|
20240417,135600,194483464,1397,1397,1397,1397,0
|
|
20240417,135500,194483464,1397,1397,1397,1397,0
|
|
20240417,135400,194483464,1397,1397,1397,1397,0
|
|
20240417,135300,194483464,1397,1397,1397,1397,0
|
|
20240417,135200,194483464,1397,1397,1397,1397,30
|
|
20240417,135100,194441554,1397,1397,1397,1397,0
|
|
20240417,135000,194441554,1397,1397,1397,1397,1663
|
|
20240417,134900,192118343,1397,1397,1397,1397,0
|
|
20240417,134800,192118343,1397,1397,1397,1397,0
|
|
20240417,134700,192118343,1397,1397,1397,1397,0
|
|
20240417,134600,192118343,1397,1397,1397,1397,50
|
|
20240417,134500,192048493,1397,1397,1397,1397,4
|
|
20240417,134400,192042905,1395,1395,1395,1395,880
|
|
20240417,134300,190815305,1394,1394,1394,1394,11
|
|
20240417,134200,190799971,1394,1394,1394,1394,0
|
|
20240417,134100,190799971,1394,1394,1394,1394,77
|
|
20240417,134000,190692633,1394,1394,1394,1394,0
|
|
20240417,133900,190692633,1394,1394,1394,1394,0
|
|
20240417,133800,190692633,1394,1394,1394,1394,5
|
|
20240417,133700,190685663,1394,1394,1394,1394,2
|
|
20240417,133600,190682875,1393,1393,1393,1393,175
|
|
20240417,133500,190439100,1393,1393,1393,1393,0
|
|
20240417,133400,190439100,1393,1393,1393,1393,0
|
|
20240417,133300,190439100,1393,1393,1393,1393,10
|
|
20240417,133200,190425170,1394,1394,1394,1394,15
|
|
20240417,133100,190404260,1393,1393,1393,1393,0
|
|
20240417,133000,190404260,1393,1393,1394,1393,482
|
|
20240417,132900,189732824,1393,1393,1393,1393,0
|
|
20240417,132800,189732824,1393,1393,1393,1393,0
|
|
20240417,132700,189732824,1393,1393,1393,1393,0
|
|
20240417,132600,189732824,1393,1393,1393,1393,0
|
|
20240417,132500,189732824,1393,1394,1394,1393,21
|
|
20240417,132400,189703551,1394,1394,1394,1394,22
|
|
20240417,132300,189672883,1395,1395,1395,1395,10
|
|
20240417,132200,189658933,1395,1395,1395,1395,76
|
|
20240417,132100,189552913,1395,1395,1395,1395,5
|
|
20240417,132000,189545938,1395,1395,1395,1395,0
|
|
20240417,131900,189545938,1395,1395,1395,1395,0
|
|
20240417,131800,189545938,1395,1395,1395,1395,322
|
|
20240417,131700,189096748,1395,1395,1395,1395,1
|
|
20240417,131600,189095353,1392,1392,1392,1392,0
|
|
20240417,131500,189095353,1392,1392,1392,1392,0
|
|
20240417,131400,189095353,1392,1392,1392,1392,0
|
|
20240417,131300,189095353,1392,1392,1392,1392,516
|
|
20240417,131200,188377081,1395,1395,1395,1395,0
|
|
20240417,131100,188377081,1395,1395,1395,1395,0
|
|
20240417,131000,188377081,1395,1395,1395,1395,0
|
|
20240417,130900,188377081,1395,1395,1395,1395,5
|
|
20240417,130800,188370106,1395,1395,1395,1395,0
|
|
20240417,130700,188370106,1395,1395,1395,1395,0
|
|
20240417,130600,188370106,1395,1395,1395,1395,1
|
|
20240417,130500,188368711,1392,1392,1395,1392,16
|
|
20240417,130400,188346436,1392,1392,1392,1392,0
|
|
20240417,130300,188346436,1392,1392,1392,1392,40
|
|
20240417,130200,188290756,1392,1391,1392,1391,1100
|
|
20240417,130100,186760556,1391,1391,1391,1391,146
|
|
20240417,130000,186557470,1392,1394,1394,1392,357
|
|
20240417,125900,186060512,1394,1394,1394,1394,20
|
|
20240417,125800,186032632,1393,1393,1393,1393,0
|
|
20240417,125700,186032632,1393,1394,1394,1393,67
|
|
20240417,125600,185939277,1397,1394,1397,1394,6
|
|
20240417,125500,185930910,1396,1396,1396,1396,0
|
|
20240417,125400,185930910,1396,1395,1396,1395,54
|
|
20240417,125300,185855531,1396,1396,1396,1396,5
|
|
20240417,125200,185848551,1394,1394,1394,1394,0
|
|
20240417,125100,185848551,1394,1394,1394,1394,0
|
|
20240417,125000,185848551,1394,1396,1396,1394,41
|
|
20240417,124900,185791356,1397,1397,1397,1397,1
|
|
20240417,124800,185789959,1397,1397,1397,1397,0
|
|
20240417,124700,185789959,1397,1397,1397,1397,0
|
|
20240417,124600,185789959,1397,1393,1397,1390,1689
|
|
20240417,124500,183442129,1390,1390,1390,1390,250
|
|
20240417,124400,183094629,1390,1397,1397,1390,1408
|
|
20240417,124300,181137502,1391,1391,1391,1391,935
|
|
20240417,124200,179836917,1391,1395,1396,1391,2724
|
|
20240417,124100,176041374,1396,1396,1396,1396,414
|
|
20240417,124000,175463430,1397,1397,1397,1397,30
|
|
20240417,123900,175421520,1397,1397,1397,1397,1
|
|
20240417,123800,175420123,1396,1396,1396,1396,720
|
|
20240417,123700,174415003,1396,1398,1398,1396,3589
|
|
20240417,123600,169402152,1402,1402,1402,1402,231
|
|
20240417,123500,169078290,1399,1401,1402,1399,10156
|
|
20240417,123400,154859919,1401,1402,1402,1401,18
|
|
20240417,123300,154834695,1402,1402,1402,1400,22
|
|
20240417,123200,154803877,1400,1400,1400,1400,0
|
|
20240417,123100,154803877,1400,1401,1401,1400,719
|
|
20240417,123000,153797177,1404,1404,1404,1400,5815
|
|
20240417,122900,145649938,1405,1405,1405,1405,1644
|
|
20240417,122800,143340118,1405,1406,1406,1405,96
|
|
20240417,122700,143205232,1406,1406,1406,1406,8
|
|
20240417,122600,143193984,1406,1406,1406,1406,31
|
|
20240417,122500,143150398,1406,1406,1406,1406,383
|
|
20240417,122400,142611900,1406,1406,1406,1406,2
|
|
20240417,122300,142609088,1407,1407,1407,1406,64
|
|
20240417,122200,142519042,1407,1407,1407,1407,13
|
|
20240417,122100,142500751,1407,1407,1407,1407,0
|
|
20240417,122000,142500751,1407,1407,1407,1407,13
|
|
20240417,121900,142482460,1408,1407,1408,1407,4
|
|
20240417,121800,142476831,1409,1407,1409,1407,15
|
|
20240417,121700,142455720,1411,1408,1411,1407,213
|
|
20240417,121600,142156024,1411,1411,1411,1411,7
|
|
20240417,121500,142146147,1411,1411,1411,1411,0
|
|
20240417,121400,142146147,1411,1411,1411,1411,0
|
|
20240417,121300,142146147,1411,1408,1411,1408,59
|
|
20240417,121200,142062988,1408,1408,1408,1408,10
|
|
20240417,121100,142048908,1408,1408,1408,1408,4
|
|
20240417,121000,142043276,1408,1409,1409,1408,102
|
|
20240417,120900,141899655,1411,1411,1411,1411,18
|
|
20240417,120800,141874257,1411,1410,1411,1409,4986
|
|
20240417,120700,134846683,1411,1411,1411,1411,0
|
|
20240417,120600,134846683,1411,1411,1411,1411,0
|
|
20240417,120500,134846683,1411,1412,1412,1411,485
|
|
20240417,120400,134162338,1412,1412,1412,1412,12
|
|
20240417,120300,134145394,1412,1412,1412,1412,574
|
|
20240417,120200,133334906,1412,1412,1412,1412,0
|
|
20240417,120100,133334906,1412,1412,1412,1412,6
|
|
20240417,120000,133326434,1413,1413,1413,1413,0
|
|
20240417,115900,133326434,1413,1413,1413,1413,10
|
|
20240417,115800,133312304,1415,1415,1415,1415,62
|
|
20240417,115700,133224574,1415,1415,1415,1415,0
|
|
20240417,115600,133224574,1415,1415,1415,1415,0
|
|
20240417,115500,133224574,1415,1415,1415,1415,50
|
|
20240417,115400,133153824,1415,1415,1415,1415,50
|
|
20240417,115300,133083074,1416,1416,1416,1416,0
|
|
20240417,115200,133083074,1416,1416,1416,1416,0
|
|
20240417,115100,133083074,1416,1416,1416,1416,0
|
|
20240417,115000,133083074,1416,1415,1416,1415,700
|
|
20240417,114900,132091951,1415,1415,1415,1415,1
|
|
20240417,114800,132090536,1412,1412,1412,1412,200
|
|
20240417,114700,131808136,1414,1416,1416,1414,408
|
|
20240417,114600,131230626,1416,1416,1416,1416,0
|
|
20240417,114500,131230626,1416,1418,1418,1416,39
|
|
20240417,114400,131175348,1420,1420,1420,1420,2
|
|
20240417,114300,131172508,1419,1420,1420,1419,3
|
|
20240417,114200,131168250,1421,1420,1422,1420,3
|
|
20240417,114100,131163987,1420,1420,1420,1420,0
|
|
20240417,114000,131163987,1420,1421,1421,1420,32
|
|
20240417,113900,131118517,1422,1422,1422,1422,222
|
|
20240417,113800,130802833,1422,1422,1422,1422,0
|
|
20240417,113700,130802833,1422,1422,1422,1422,20
|
|
20240417,113600,130774393,1422,1422,1422,1422,10
|
|
20240417,113500,130760173,1423,1423,1423,1423,0
|
|
20240417,113400,130760173,1423,1419,1423,1419,104
|
|
20240417,113300,130612212,1420,1420,1421,1420,16
|
|
20240417,113200,130589488,1420,1418,1420,1418,413
|
|
20240417,113100,130003532,1413,1413,1413,1413,6
|
|
20240417,113000,129995054,1413,1413,1413,1413,1281
|
|
20240417,112900,128185001,1413,1413,1413,1413,25
|
|
20240417,112800,128149676,1414,1414,1414,1414,15
|
|
20240417,112700,128128466,1415,1415,1415,1415,0
|
|
20240417,112600,128128466,1415,1415,1415,1415,3
|
|
20240417,112500,128124221,1415,1415,1415,1415,116
|
|
20240417,112400,127960081,1419,1419,1419,1416,71
|
|
20240417,112300,127859470,1416,1416,1416,1416,4
|
|
20240417,112200,127853806,1419,1419,1419,1419,3
|
|
20240417,112100,127849549,1416,1416,1416,1416,2
|
|
20240417,112000,127846717,1417,1418,1418,1417,106
|
|
20240417,111900,127696511,1415,1415,1415,1415,0
|
|
20240417,111800,127696511,1415,1415,1415,1415,0
|
|
20240417,111700,127696511,1415,1415,1415,1415,0
|
|
20240417,111600,127696511,1415,1415,1415,1415,0
|
|
20240417,111500,127696511,1415,1415,1415,1415,0
|
|
20240417,111400,127696511,1415,1415,1415,1415,0
|
|
20240417,111300,127696511,1415,1415,1415,1415,1000
|
|
20240417,111200,126281511,1415,1417,1417,1415,12
|
|
20240417,111100,126264519,1418,1418,1418,1418,4
|
|
20240417,111000,126258847,1419,1419,1419,1419,31
|
|
20240417,110900,126214858,1415,1415,1415,1415,0
|
|
20240417,110800,126214858,1415,1416,1419,1415,5014
|
|
20240417,110700,119115021,1417,1417,1417,1417,2
|
|
20240417,110600,119112187,1410,1410,1410,1410,0
|
|
20240417,110500,119112187,1410,1410,1410,1410,500
|
|
20240417,110400,118407187,1410,1410,1410,1410,0
|
|
20240417,110300,118407187,1410,1419,1419,1410,731
|
|
20240417,110200,117373453,1418,1419,1419,1418,77
|
|
20240417,110100,117264210,1415,1415,1415,1415,0
|
|
20240417,110000,117264210,1415,1415,1415,1415,12
|
|
20240417,105900,117247230,1416,1416,1416,1416,0
|
|
20240417,105800,117247230,1416,1417,1417,1416,16
|
|
20240417,105700,117224571,1418,1418,1418,1418,0
|
|
20240417,105600,117224571,1418,1418,1418,1417,18
|
|
20240417,105500,117199052,1419,1418,1419,1418,1040
|
|
20240417,105400,115723522,1418,1418,1418,1418,0
|
|
20240417,105300,115723522,1418,1418,1418,1418,5
|
|
20240417,105200,115716432,1418,1418,1418,1418,5
|
|
20240417,105100,115709342,1410,1410,1410,1410,0
|
|
20240417,105000,115709342,1410,1413,1413,1410,1074
|
|
20240417,104900,114194978,1413,1413,1413,1413,0
|
|
20240417,104800,114194978,1413,1413,1413,1413,0
|
|
20240417,104700,114194978,1413,1413,1413,1413,0
|
|
20240417,104600,114194978,1413,1413,1413,1413,769
|
|
20240417,104500,113108381,1414,1413,1414,1413,73
|
|
20240417,104400,113005231,1413,1413,1413,1413,20
|
|
20240417,104300,112976971,1410,1410,1410,1410,0
|
|
20240417,104200,112976971,1410,1412,1412,1410,896
|
|
20240417,104100,111713571,1413,1413,1413,1413,8
|
|
20240417,104000,111702267,1410,1410,1410,1410,0
|
|
20240417,103900,111702267,1410,1410,1410,1410,0
|
|
20240417,103800,111702267,1410,1410,1410,1410,0
|
|
20240417,103700,111702267,1410,1410,1410,1410,0
|
|
20240417,103600,111702267,1410,1410,1410,1410,0
|
|
20240417,103500,111702267,1410,1410,1410,1410,0
|
|
20240417,103400,111702267,1410,1410,1410,1410,0
|
|
20240417,103300,111702267,1410,1410,1410,1410,0
|
|
20240417,103200,111702267,1410,1410,1410,1410,434
|
|
20240417,103100,111090327,1415,1415,1415,1415,212
|
|
20240417,103000,110790347,1415,1415,1415,1415,36
|
|
20240417,102900,110739407,1415,1415,1415,1415,22
|
|
20240417,102800,110708277,1415,1415,1415,1415,1
|
|
20240417,102700,110706862,1412,1411,1412,1409,5932
|
|
20240417,102600,102342489,1411,1411,1411,1411,0
|
|
20240417,102500,102342489,1411,1412,1413,1411,465
|
|
20240417,102400,101685857,1413,1413,1413,1413,12
|
|
20240417,102300,101668901,1413,1413,1413,1413,167
|
|
20240417,102200,101432930,1413,1413,1413,1413,50
|
|
20240417,102100,101362280,1415,1417,1417,1415,1379
|
|
20240417,102000,99409644,1416,1420,1421,1416,141
|
|
20240417,101900,99209964,1417,1422,1422,1417,7675
|
|
20240417,101800,88311234,1422,1422,1422,1422,0
|
|
20240417,101700,88311234,1422,1422,1422,1422,0
|
|
20240417,101600,88311234,1422,1427,1427,1422,3270
|
|
20240417,101500,83658539,1427,1427,1427,1427,51
|
|
20240417,101400,83585762,1423,1423,1423,1423,1402
|
|
20240417,101300,81590716,1423,1423,1423,1422,455
|
|
20240417,101200,80943599,1423,1423,1423,1423,1240
|
|
20240417,101100,79179079,1423,1425,1425,1423,6812
|
|
20240417,101000,69472535,1426,1426,1426,1426,661
|
|
20240417,100900,68529949,1427,1427,1427,1427,0
|
|
20240417,100800,68529949,1427,1428,1428,1427,382
|
|
20240417,100700,67984834,1428,1430,1430,1428,27
|
|
20240417,100600,67946259,1430,1430,1430,1430,14
|
|
20240417,100500,67926239,1431,1431,1431,1431,12
|
|
20240417,100400,67909067,1431,1431,1431,1431,10
|
|
20240417,100300,67894757,1427,1428,1428,1427,62
|
|
20240417,100200,67806252,1428,1430,1430,1428,226
|
|
20240417,100100,67483160,1428,1428,1428,1428,21
|
|
20240417,100000,67453172,1428,1429,1429,1428,657
|
|
20240417,095900,66514870,1430,1430,1430,1430,344
|
|
20240417,095800,66022950,1431,1430,1431,1430,57
|
|
20240417,095700,65941439,1430,1430,1430,1430,579
|
|
20240417,095600,65113469,1431,1432,1432,1431,297
|
|
20240417,095500,64688460,1432,1432,1432,1432,495
|
|
20240417,095400,63979620,1432,1432,1432,1432,15
|
|
20240417,095300,63958140,1432,1432,1432,1432,0
|
|
20240417,095200,63958140,1432,1432,1432,1432,146
|
|
20240417,095100,63749068,1433,1433,1433,1433,3
|
|
20240417,095000,63744769,1433,1435,1435,1433,973
|
|
20240417,094900,62350458,1435,1435,1435,1435,0
|
|
20240417,094800,62350458,1435,1435,1435,1435,378
|
|
20240417,094700,61808028,1435,1435,1435,1435,1
|
|
20240417,094600,61806593,1435,1435,1435,1435,0
|
|
20240417,094500,61806593,1435,1433,1435,1433,657
|
|
20240417,094400,60864591,1432,1433,1433,1432,151
|
|
20240417,094300,60648221,1432,1432,1432,1432,0
|
|
20240417,094200,60648221,1432,1432,1432,1432,1249
|
|
20240417,094100,58859653,1432,1432,1432,1432,345
|
|
20240417,094000,58365613,1432,1433,1433,1432,166
|
|
20240417,093900,58127890,1433,1433,1433,1433,0
|
|
20240417,093800,58127890,1433,1433,1433,1433,0
|
|
20240417,093700,58127890,1433,1433,1433,1433,766
|
|
20240417,093600,57030212,1434,1435,1435,1434,90
|
|
20240417,093500,56901097,1436,1436,1436,1436,167
|
|
20240417,093400,56661285,1436,1436,1436,1436,340
|
|
20240417,093300,56173045,1436,1438,1438,1436,212
|
|
20240417,093200,55868451,1439,1439,1439,1439,1001
|
|
20240417,093100,54428012,1439,1439,1439,1439,208
|
|
20240417,093000,54128700,1438,1438,1438,1438,0
|
|
20240417,092900,54128700,1438,1439,1439,1438,83
|
|
20240417,092800,54009274,1439,1436,1439,1436,917
|
|
20240417,092700,52692249,1436,1438,1439,1436,47
|
|
20240417,092600,52624651,1435,1434,1435,1430,1821
|
|
20240417,092500,50011558,1432,1428,1432,1428,230
|
|
20240417,092400,49682658,1427,1426,1427,1426,1231
|
|
20240417,092300,47926640,1427,1427,1427,1427,0
|
|
20240417,092200,47926640,1427,1422,1427,1422,141
|
|
20240417,092100,47726133,1422,1425,1425,1422,6863
|
|
20240417,092000,37957866,1425,1425,1425,1425,734
|
|
20240417,091900,36911916,1425,1426,1426,1425,2498
|
|
20240417,091800,33350189,1427,1427,1427,1427,35
|
|
20240417,091700,33300244,1428,1428,1428,1428,15
|
|
20240417,091600,33278824,1428,1428,1429,1426,5011
|
|
20240417,091500,26130694,1428,1429,1429,1428,963
|
|
20240417,091400,24755081,1429,1429,1429,1429,50
|
|
20240417,091300,24683631,1430,1429,1430,1429,190
|
|
20240417,091200,24412118,1429,1429,1430,1429,426
|
|
20240417,091100,23803340,1430,1430,1431,1429,351
|
|
20240417,091000,23301410,1431,1431,1431,1431,13
|
|
20240417,090900,23282807,1430,1434,1434,1430,1002
|
|
20240417,090800,21847109,1435,1440,1440,1435,1217
|
|
20240417,090700,20097907,1440,1439,1440,1439,266
|
|
20240417,090600,19715029,1439,1438,1439,1438,169
|
|
20240417,090500,19471966,1434,1433,1434,1433,999
|
|
20240417,090400,18040379,1433,1448,1448,1430,4928
|
|
20240417,090300,10974424,1435,1436,1437,1435,2287
|
|
20240417,090200,7690270,1436,1459,1459,1436,2180
|
|
20240417,090100,4552806,1460,1462,1462,1438,240
|
|
20240417,090000,4206768,1436,1464,1464,1435,2877
|