595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185200,91273006,1388,1388,1388,1388,1711
|
|
20240429,185100,91273006,1388,1388,1388,1388,0
|
|
20240429,185000,91273006,1388,1388,1388,1388,0
|
|
20240429,184900,91273006,1388,1388,1388,1388,0
|
|
20240429,184800,91273006,1388,1388,1388,1388,0
|
|
20240429,184700,91273006,1388,1388,1388,1388,0
|
|
20240429,184600,91273006,1388,1388,1388,1388,0
|
|
20240429,184500,91273006,1388,1388,1388,1388,0
|
|
20240429,184400,91273006,1388,1388,1388,1388,0
|
|
20240429,184300,91273006,1388,1388,1388,1388,0
|
|
20240429,184200,91273006,1388,1388,1388,1388,0
|
|
20240429,184100,91273006,1388,1388,1388,1388,0
|
|
20240429,184000,91273006,1388,1388,1388,1388,0
|
|
20240429,183900,91273006,1388,1388,1388,1388,0
|
|
20240429,183800,91273006,1388,1388,1388,1388,0
|
|
20240429,183700,91273006,1388,1388,1388,1388,0
|
|
20240429,183600,91273006,1388,1388,1388,1388,0
|
|
20240429,183500,91273006,1388,1388,1388,1388,0
|
|
20240429,183400,91273006,1388,1388,1388,1388,0
|
|
20240429,183300,91273006,1388,1388,1388,1388,0
|
|
20240429,183200,91273006,1388,1388,1388,1388,0
|
|
20240429,183100,91273006,1388,1388,1388,1388,0
|
|
20240429,183000,91273006,1388,1388,1388,1388,0
|
|
20240429,182900,91273006,1388,1388,1388,1388,0
|
|
20240429,182800,91273006,1388,1388,1388,1388,0
|
|
20240429,182700,91273006,1388,1388,1388,1388,0
|
|
20240429,182600,91273006,1388,1388,1388,1388,0
|
|
20240429,182500,91273006,1388,1388,1388,1388,0
|
|
20240429,182400,91273006,1388,1388,1388,1388,0
|
|
20240429,182300,91273006,1388,1388,1388,1388,0
|
|
20240429,182200,91273006,1388,1388,1388,1388,1711
|
|
20240429,182100,91273006,1388,1388,1388,1388,0
|
|
20240429,182000,91273006,1388,1388,1388,1388,0
|
|
20240429,181900,91273006,1388,1388,1388,1388,0
|
|
20240429,181800,91273006,1388,1388,1388,1388,0
|
|
20240429,181700,91273006,1388,1388,1388,1388,0
|
|
20240429,181600,91273006,1388,1388,1388,1388,0
|
|
20240429,181500,91273006,1388,1388,1388,1388,0
|
|
20240429,181400,91273006,1388,1388,1388,1388,0
|
|
20240429,181300,91273006,1388,1388,1388,1388,0
|
|
20240429,181200,91273006,1388,1388,1388,1388,0
|
|
20240429,181100,91273006,1388,1388,1388,1388,0
|
|
20240429,181000,91273006,1388,1388,1388,1388,0
|
|
20240429,180900,91273006,1388,1388,1388,1388,0
|
|
20240429,180800,91273006,1388,1388,1388,1388,0
|
|
20240429,180700,91273006,1388,1388,1388,1388,0
|
|
20240429,180600,91273006,1388,1388,1388,1388,0
|
|
20240429,180500,91273006,1388,1388,1388,1388,0
|
|
20240429,180400,91273006,1388,1388,1388,1388,0
|
|
20240429,180300,91273006,1388,1388,1388,1388,0
|
|
20240429,180200,91273006,1388,1388,1388,1388,0
|
|
20240429,180100,91273006,1388,1388,1388,1388,0
|
|
20240429,180000,91273006,1388,1388,1388,1388,0
|
|
20240429,175900,91273006,1388,1388,1388,1388,0
|
|
20240429,175800,91273006,1388,1388,1388,1388,0
|
|
20240429,175700,91273006,1388,1388,1388,1388,0
|
|
20240429,175600,91273006,1388,1388,1388,1388,0
|
|
20240429,175500,91273006,1388,1388,1388,1388,0
|
|
20240429,175400,91273006,1388,1388,1388,1388,0
|
|
20240429,175300,91273006,1388,1388,1388,1388,0
|
|
20240429,175200,91273006,1388,1388,1388,1388,1711
|
|
20240429,175100,91273006,1388,1388,1388,1388,0
|
|
20240429,175000,91273006,1388,1388,1388,1388,0
|
|
20240429,174900,91273006,1388,1388,1388,1388,0
|
|
20240429,174800,91273006,1388,1388,1388,1388,0
|
|
20240429,174700,91273006,1388,1388,1388,1388,0
|
|
20240429,174600,91273006,1388,1388,1388,1388,0
|
|
20240429,174500,91273006,1388,1388,1388,1388,0
|
|
20240429,174400,91273006,1388,1388,1388,1388,0
|
|
20240429,174300,91273006,1388,1388,1388,1388,0
|
|
20240429,174200,91273006,1388,1388,1388,1388,0
|
|
20240429,174100,91273006,1388,1388,1388,1388,0
|
|
20240429,174000,91273006,1388,1388,1388,1388,0
|
|
20240429,173900,91273006,1388,1388,1388,1388,0
|
|
20240429,173800,91273006,1388,1388,1388,1388,0
|
|
20240429,173700,91273006,1388,1388,1388,1388,0
|
|
20240429,173600,91273006,1388,1388,1388,1388,0
|
|
20240429,173500,91273006,1388,1388,1388,1388,0
|
|
20240429,173400,91273006,1388,1388,1388,1388,0
|
|
20240429,173300,91273006,1388,1388,1388,1388,0
|
|
20240429,173200,91273006,1388,1388,1388,1388,0
|
|
20240429,173100,91273006,1388,1388,1388,1388,0
|
|
20240429,173000,91273006,1388,1388,1388,1388,0
|
|
20240429,172900,91273006,1388,1388,1388,1388,0
|
|
20240429,172800,91273006,1388,1388,1388,1388,0
|
|
20240429,172700,91273006,1388,1388,1388,1388,0
|
|
20240429,172600,91273006,1388,1388,1388,1388,0
|
|
20240429,172500,91273006,1388,1388,1388,1388,0
|
|
20240429,172400,91273006,1388,1388,1388,1388,0
|
|
20240429,172300,91273006,1388,1388,1388,1388,0
|
|
20240429,172200,91273006,1388,1388,1388,1388,1711
|
|
20240429,172100,91273006,1388,1388,1388,1388,0
|
|
20240429,172000,91273006,1388,1388,1388,1388,0
|
|
20240429,171900,91273006,1388,1388,1388,1388,0
|
|
20240429,171800,91273006,1388,1388,1388,1388,0
|
|
20240429,171700,91273006,1388,1388,1388,1388,0
|
|
20240429,171600,91273006,1388,1388,1388,1388,0
|
|
20240429,171500,91273006,1388,1388,1388,1388,0
|
|
20240429,171400,91273006,1388,1388,1388,1388,0
|
|
20240429,171300,91273006,1388,1388,1388,1388,0
|
|
20240429,171200,91273006,1388,1388,1388,1388,0
|
|
20240429,171100,91273006,1388,1388,1388,1388,0
|
|
20240429,171000,91273006,1388,1388,1388,1388,0
|
|
20240429,170900,91273006,1388,1388,1388,1388,0
|
|
20240429,170800,91273006,1388,1388,1388,1388,0
|
|
20240429,170700,91273006,1388,1388,1388,1388,0
|
|
20240429,170600,91273006,1388,1388,1388,1388,0
|
|
20240429,170500,91273006,1388,1388,1388,1388,0
|
|
20240429,170400,91273006,1388,1388,1388,1388,0
|
|
20240429,170300,91273006,1388,1388,1388,1388,0
|
|
20240429,170200,91273006,1388,1388,1388,1388,0
|
|
20240429,170100,91273006,1388,1388,1388,1388,0
|
|
20240429,170000,91273006,1388,1388,1388,1388,0
|
|
20240429,165900,91273006,1388,1388,1388,1388,0
|
|
20240429,165800,91273006,1388,1388,1388,1388,0
|
|
20240429,165700,91273006,1388,1388,1388,1388,0
|
|
20240429,165600,91273006,1388,1388,1388,1388,0
|
|
20240429,165500,91273006,1388,1388,1388,1388,0
|
|
20240429,165400,91273006,1388,1388,1388,1388,0
|
|
20240429,165300,91273006,1388,1388,1388,1388,0
|
|
20240429,165200,91273006,1388,1388,1388,1388,1711
|
|
20240429,165100,91273006,1388,1388,1388,1388,0
|
|
20240429,165000,91273006,1388,1388,1388,1388,0
|
|
20240429,164900,91273006,1388,1388,1388,1388,0
|
|
20240429,164800,91273006,1388,1388,1388,1388,0
|
|
20240429,164700,91273006,1388,1388,1388,1388,0
|
|
20240429,164600,91273006,1388,1388,1388,1388,0
|
|
20240429,164500,91273006,1388,1388,1388,1388,0
|
|
20240429,164400,91273006,1388,1388,1388,1388,0
|
|
20240429,164300,91273006,1388,1388,1388,1388,0
|
|
20240429,164200,91273006,1388,1388,1388,1388,0
|
|
20240429,164100,91273006,1388,1388,1388,1388,0
|
|
20240429,164000,91273006,1388,1388,1388,1388,0
|
|
20240429,163900,91273006,1388,1388,1388,1388,0
|
|
20240429,163800,91273006,1388,1388,1388,1388,0
|
|
20240429,163700,91273006,1388,1388,1388,1388,0
|
|
20240429,163600,91273006,1388,1388,1388,1388,0
|
|
20240429,163500,91273006,1388,1388,1388,1388,0
|
|
20240429,163400,91273006,1388,1388,1388,1388,0
|
|
20240429,163300,91273006,1388,1388,1388,1388,0
|
|
20240429,163200,91273006,1388,1388,1388,1388,0
|
|
20240429,163100,91273006,1388,1388,1388,1388,0
|
|
20240429,163000,91273006,1388,1388,1388,1388,0
|
|
20240429,162900,91273006,1388,1388,1388,1388,0
|
|
20240429,162800,91273006,1388,1388,1388,1388,0
|
|
20240429,162700,91273006,1388,1388,1388,1388,0
|
|
20240429,162600,91273006,1388,1388,1388,1388,0
|
|
20240429,162500,91273006,1388,1388,1388,1388,0
|
|
20240429,162400,91273006,1388,1388,1388,1388,0
|
|
20240429,162300,91273006,1388,1388,1388,1388,0
|
|
20240429,162200,91273006,1388,1388,1388,1388,1711
|
|
20240429,162100,91273006,1388,1388,1388,1388,0
|
|
20240429,162000,91273006,1388,1388,1388,1388,0
|
|
20240429,161900,91273006,1388,1388,1388,1388,0
|
|
20240429,161800,91273006,1388,1388,1388,1388,0
|
|
20240429,161700,91273006,1388,1388,1388,1388,0
|
|
20240429,161600,91273006,1388,1388,1388,1388,0
|
|
20240429,161500,91273006,1388,1388,1388,1388,0
|
|
20240429,161400,91273006,1388,1388,1388,1388,0
|
|
20240429,161300,91273006,1388,1388,1388,1388,0
|
|
20240429,161200,91273006,1388,1388,1388,1388,0
|
|
20240429,161100,91273006,1388,1388,1388,1388,0
|
|
20240429,161000,91273006,1388,1388,1388,1388,0
|
|
20240429,160900,91273006,1388,1388,1388,1388,0
|
|
20240429,160800,91273006,1388,1388,1388,1388,0
|
|
20240429,160700,91273006,1388,1388,1388,1388,0
|
|
20240429,160600,91273006,1388,1388,1388,1388,0
|
|
20240429,160500,91273006,1388,1388,1388,1388,0
|
|
20240429,160400,91273006,1388,1388,1388,1388,0
|
|
20240429,160300,91273006,1388,1388,1388,1388,0
|
|
20240429,160200,91273006,1388,1388,1388,1388,0
|
|
20240429,160100,91273006,1388,1388,1388,1388,0
|
|
20240429,160000,91273006,1388,1388,1388,1388,0
|
|
20240429,155900,91273006,1388,1388,1388,1388,0
|
|
20240429,155800,91273006,1388,1388,1388,1388,0
|
|
20240429,155700,91273006,1388,1388,1388,1388,0
|
|
20240429,155600,91273006,1388,1388,1388,1388,0
|
|
20240429,155500,91273006,1388,1388,1388,1388,0
|
|
20240429,155400,91273006,1388,1388,1388,1388,0
|
|
20240429,155300,91273006,1388,1388,1388,1388,0
|
|
20240429,155200,91273006,1388,1388,1388,1388,1711
|
|
20240429,155100,91273006,1388,1388,1388,1388,0
|
|
20240429,155000,91273006,1388,1388,1388,1388,0
|
|
20240429,154900,91273006,1388,1388,1388,1388,0
|
|
20240429,154800,91273006,1388,1388,1388,1388,0
|
|
20240429,154700,91273006,1388,1388,1388,1388,0
|
|
20240429,154600,91273006,1388,1388,1388,1388,0
|
|
20240429,154500,91273006,1388,1388,1388,1388,0
|
|
20240429,154400,91273006,1388,1388,1388,1388,0
|
|
20240429,154300,91273006,1388,1388,1388,1388,0
|
|
20240429,154200,91273006,1388,1388,1388,1388,0
|
|
20240429,154100,91273006,1388,1388,1388,1388,0
|
|
20240429,154000,91273006,1388,1388,1388,1388,0
|
|
20240429,153900,91273006,1388,1388,1388,1388,0
|
|
20240429,153800,91273006,1388,1388,1388,1388,0
|
|
20240429,153700,91273006,1388,1388,1388,1388,0
|
|
20240429,153600,91273006,1388,1388,1388,1388,0
|
|
20240429,153500,91273006,1388,1388,1388,1388,0
|
|
20240429,153400,91273006,1388,1388,1388,1388,0
|
|
20240429,153300,91273006,1388,1388,1388,1388,0
|
|
20240429,153200,91273006,1388,1388,1388,1388,0
|
|
20240429,153100,91273006,1388,1388,1388,1388,0
|
|
20240429,153000,91273006,1388,1388,1388,1388,1711
|
|
20240429,152900,88898138,1387,1387,1387,1387,0
|
|
20240429,152800,88898138,1387,1387,1387,1387,0
|
|
20240429,152700,88898138,1387,1387,1387,1387,0
|
|
20240429,152600,88898138,1387,1387,1387,1387,0
|
|
20240429,152500,88898138,1387,1387,1387,1387,0
|
|
20240429,152400,88898138,1387,1387,1387,1387,0
|
|
20240429,152300,88898138,1387,1387,1387,1387,0
|
|
20240429,152200,88898138,1387,1387,1387,1387,0
|
|
20240429,152100,88898138,1387,1387,1387,1387,0
|
|
20240429,152000,88898138,1387,1387,1387,1387,0
|
|
20240429,151900,88898138,1387,1387,1387,1387,0
|
|
20240429,151800,88898138,1387,1386,1387,1385,1364
|
|
20240429,151700,87008994,1386,1386,1386,1386,1
|
|
20240429,151600,87007608,1387,1387,1387,1387,0
|
|
20240429,151500,87007608,1387,1387,1387,1387,0
|
|
20240429,151400,87007608,1387,1387,1387,1387,1
|
|
20240429,151300,87006221,1388,1388,1388,1388,0
|
|
20240429,151200,87006221,1388,1388,1388,1388,0
|
|
20240429,151100,87006221,1388,1388,1388,1388,0
|
|
20240429,151000,87006221,1388,1388,1388,1388,0
|
|
20240429,150900,87006221,1388,1388,1388,1388,0
|
|
20240429,150800,87006221,1388,1388,1388,1388,0
|
|
20240429,150700,87006221,1388,1388,1388,1388,10
|
|
20240429,150600,86992341,1388,1388,1388,1388,254
|
|
20240429,150500,86639789,1385,1385,1385,1385,0
|
|
20240429,150400,86639789,1385,1385,1385,1385,0
|
|
20240429,150300,86639789,1385,1385,1385,1385,0
|
|
20240429,150200,86639789,1385,1385,1385,1385,0
|
|
20240429,150100,86639789,1385,1385,1385,1385,0
|
|
20240429,150000,86639789,1385,1385,1385,1385,537
|
|
20240429,145900,85896044,1385,1385,1385,1385,0
|
|
20240429,145800,85896044,1385,1387,1387,1385,1660
|
|
20240429,145700,83596912,1387,1387,1387,1387,0
|
|
20240429,145600,83596912,1387,1387,1387,1387,484
|
|
20240429,145500,82925604,1387,1385,1387,1385,894
|
|
20240429,145400,81686626,1385,1385,1385,1385,0
|
|
20240429,145300,81686626,1385,1385,1385,1385,200
|
|
20240429,145200,81409626,1385,1385,1385,1385,0
|
|
20240429,145100,81409626,1385,1385,1385,1385,0
|
|
20240429,145000,81409626,1385,1385,1385,1385,0
|
|
20240429,144900,81409626,1385,1385,1385,1385,0
|
|
20240429,144800,81409626,1385,1385,1385,1385,1255
|
|
20240429,144700,79671451,1385,1385,1385,1385,0
|
|
20240429,144600,79671451,1385,1386,1386,1385,108
|
|
20240429,144500,79521798,1386,1386,1386,1386,786
|
|
20240429,144400,78432402,1385,1385,1385,1385,1
|
|
20240429,144300,78431017,1385,1386,1386,1385,51
|
|
20240429,144200,78360381,1387,1387,1387,1387,0
|
|
20240429,144100,78360381,1387,1387,1387,1387,100
|
|
20240429,144000,78221681,1387,1387,1387,1387,0
|
|
20240429,143900,78221681,1387,1387,1387,1387,0
|
|
20240429,143800,78221681,1387,1387,1387,1387,0
|
|
20240429,143700,78221681,1387,1387,1387,1387,0
|
|
20240429,143600,78221681,1387,1387,1387,1387,23
|
|
20240429,143500,78189780,1387,1387,1387,1387,62
|
|
20240429,143400,78103786,1388,1388,1388,1388,0
|
|
20240429,143300,78103786,1388,1388,1388,1388,0
|
|
20240429,143200,78103786,1388,1388,1388,1388,0
|
|
20240429,143100,78103786,1388,1388,1388,1388,0
|
|
20240429,143000,78103786,1388,1388,1388,1388,14
|
|
20240429,142900,78084354,1388,1387,1388,1387,57
|
|
20240429,142800,78005291,1387,1387,1387,1387,0
|
|
20240429,142700,78005291,1387,1387,1387,1387,0
|
|
20240429,142600,78005291,1387,1386,1387,1386,36
|
|
20240429,142500,77955394,1388,1386,1388,1386,271
|
|
20240429,142400,77579786,1386,1386,1386,1386,0
|
|
20240429,142300,77579786,1386,1386,1386,1386,0
|
|
20240429,142200,77579786,1386,1386,1386,1386,0
|
|
20240429,142100,77579786,1386,1385,1386,1385,64
|
|
20240429,142000,77491144,1385,1385,1385,1385,0
|
|
20240429,141900,77491144,1385,1385,1385,1385,0
|
|
20240429,141800,77491144,1385,1385,1385,1385,0
|
|
20240429,141700,77491144,1385,1385,1385,1385,0
|
|
20240429,141600,77491144,1385,1386,1386,1385,109
|
|
20240429,141500,77340079,1386,1386,1386,1386,0
|
|
20240429,141400,77340079,1386,1386,1386,1386,0
|
|
20240429,141300,77340079,1386,1386,1386,1386,0
|
|
20240429,141200,77340079,1386,1386,1386,1386,100
|
|
20240429,141100,77201479,1386,1386,1386,1386,0
|
|
20240429,141000,77201479,1386,1386,1386,1386,0
|
|
20240429,140900,77201479,1386,1386,1386,1386,0
|
|
20240429,140800,77201479,1386,1386,1386,1386,0
|
|
20240429,140700,77201479,1386,1386,1386,1386,2
|
|
20240429,140600,77198707,1386,1386,1386,1386,0
|
|
20240429,140500,77198707,1386,1386,1386,1386,0
|
|
20240429,140400,77198707,1386,1386,1386,1386,54
|
|
20240429,140300,77123863,1390,1390,1390,1390,0
|
|
20240429,140200,77123863,1390,1390,1390,1390,0
|
|
20240429,140100,77123863,1390,1390,1390,1390,0
|
|
20240429,140000,77123863,1390,1390,1390,1390,0
|
|
20240429,135900,77123863,1390,1390,1390,1390,0
|
|
20240429,135800,77123863,1390,1390,1390,1390,0
|
|
20240429,135700,77123863,1390,1390,1390,1390,1
|
|
20240429,135600,77122473,1385,1385,1385,1385,0
|
|
20240429,135500,77122473,1385,1385,1385,1385,0
|
|
20240429,135400,77122473,1385,1385,1385,1385,0
|
|
20240429,135300,77122473,1385,1385,1385,1385,70
|
|
20240429,135200,77025523,1390,1390,1390,1390,121
|
|
20240429,135100,76857333,1390,1390,1390,1390,0
|
|
20240429,135000,76857333,1390,1390,1390,1390,1
|
|
20240429,134900,76855943,1385,1385,1385,1385,0
|
|
20240429,134800,76855943,1385,1385,1385,1385,0
|
|
20240429,134700,76855943,1385,1385,1385,1385,180
|
|
20240429,134600,76606643,1390,1390,1390,1390,0
|
|
20240429,134500,76606643,1390,1390,1390,1390,0
|
|
20240429,134400,76606643,1390,1390,1390,1390,0
|
|
20240429,134300,76606643,1390,1390,1390,1390,0
|
|
20240429,134200,76606643,1390,1390,1390,1390,0
|
|
20240429,134100,76606643,1390,1390,1390,1390,0
|
|
20240429,134000,76606643,1390,1390,1390,1390,77
|
|
20240429,133900,76499613,1390,1390,1390,1390,5
|
|
20240429,133800,76492663,1385,1385,1385,1385,0
|
|
20240429,133700,76492663,1385,1387,1387,1385,95
|
|
20240429,133600,76361077,1388,1388,1388,1388,0
|
|
20240429,133500,76361077,1388,1389,1389,1388,5
|
|
20240429,133400,76354135,1389,1389,1389,1389,0
|
|
20240429,133300,76354135,1389,1389,1389,1389,0
|
|
20240429,133200,76354135,1389,1389,1389,1389,1
|
|
20240429,133100,76352746,1390,1390,1390,1390,0
|
|
20240429,133000,76352746,1390,1390,1390,1390,0
|
|
20240429,132900,76352746,1390,1390,1390,1390,0
|
|
20240429,132800,76352746,1390,1390,1390,1390,8
|
|
20240429,132700,76341626,1390,1390,1390,1390,0
|
|
20240429,132600,76341626,1390,1390,1390,1390,0
|
|
20240429,132500,76341626,1390,1390,1390,1390,20
|
|
20240429,132400,76313826,1390,1390,1390,1390,1
|
|
20240429,132300,76312436,1390,1390,1390,1390,1
|
|
20240429,132200,76311046,1391,1391,1391,1391,16
|
|
20240429,132100,76288790,1390,1390,1390,1390,0
|
|
20240429,132000,76288790,1390,1390,1390,1390,0
|
|
20240429,131900,76288790,1390,1390,1390,1390,0
|
|
20240429,131800,76288790,1390,1390,1390,1390,0
|
|
20240429,131700,76288790,1390,1390,1390,1390,0
|
|
20240429,131600,76288790,1390,1390,1390,1390,121
|
|
20240429,131500,76120600,1387,1387,1387,1387,0
|
|
20240429,131400,76120600,1387,1387,1387,1387,0
|
|
20240429,131300,76120600,1387,1387,1387,1387,0
|
|
20240429,131200,76120600,1387,1387,1387,1387,518
|
|
20240429,131100,75402134,1387,1389,1389,1387,582
|
|
20240429,131000,74594892,1390,1390,1390,1390,0
|
|
20240429,130900,74594892,1390,1390,1390,1390,0
|
|
20240429,130800,74594892,1390,1390,1390,1390,0
|
|
20240429,130700,74594892,1390,1390,1390,1390,0
|
|
20240429,130600,74594892,1390,1390,1390,1390,0
|
|
20240429,130500,74594892,1390,1390,1390,1390,3
|
|
20240429,130400,74590722,1390,1390,1390,1390,2
|
|
20240429,130300,74587942,1390,1390,1390,1390,1
|
|
20240429,130200,74586552,1390,1390,1390,1390,0
|
|
20240429,130100,74586552,1390,1390,1390,1390,0
|
|
20240429,130000,74586552,1390,1391,1391,1390,52
|
|
20240429,125900,74514269,1390,1390,1390,1390,0
|
|
20240429,125800,74514269,1390,1390,1390,1390,105
|
|
20240429,125700,74368319,1393,1393,1393,1393,1
|
|
20240429,125600,74366926,1390,1390,1390,1390,0
|
|
20240429,125500,74366926,1390,1393,1393,1390,137
|
|
20240429,125400,74176397,1391,1391,1391,1391,0
|
|
20240429,125300,74176397,1391,1391,1391,1391,174
|
|
20240429,125200,73934363,1391,1391,1391,1391,0
|
|
20240429,125100,73934363,1391,1391,1391,1391,319
|
|
20240429,125000,73490634,1391,1391,1391,1391,105
|
|
20240429,124900,73344579,1393,1393,1393,1393,48
|
|
20240429,124800,73277715,1390,1390,1390,1390,105
|
|
20240429,124700,73131765,1393,1390,1393,1390,12
|
|
20240429,124600,73115079,1390,1390,1390,1390,0
|
|
20240429,124500,73115079,1390,1390,1390,1390,204
|
|
20240429,124400,72831519,1390,1390,1390,1390,0
|
|
20240429,124300,72831519,1390,1390,1390,1390,105
|
|
20240429,124200,72685569,1390,1393,1393,1390,1500
|
|
20240429,124100,70600557,1396,1393,1396,1393,106
|
|
20240429,124000,70452896,1396,1396,1396,1396,86
|
|
20240429,123900,70332840,1399,1399,1399,1399,65
|
|
20240429,123800,70241905,1393,1399,1399,1393,899
|
|
20240429,123700,68988218,1393,1393,1393,1393,0
|
|
20240429,123600,68988218,1393,1399,1399,1393,105
|
|
20240429,123500,68841503,1399,1397,1399,1397,1674
|
|
20240429,123400,66499793,1397,1393,1399,1393,2501
|
|
20240429,123300,63004447,1393,1390,1393,1390,974
|
|
20240429,123200,61648340,1390,1390,1390,1390,135
|
|
20240429,123100,61460690,1388,1387,1388,1385,1650
|
|
20240429,123000,59171070,1384,1384,1384,1384,0
|
|
20240429,122900,59171070,1384,1384,1384,1384,105
|
|
20240429,122800,59025750,1384,1386,1386,1384,2147
|
|
20240429,122700,56050240,1386,1386,1386,1386,0
|
|
20240429,122600,56050240,1386,1383,1386,1383,317
|
|
20240429,122500,55611193,1383,1383,1383,1383,0
|
|
20240429,122400,55611193,1383,1383,1383,1383,104
|
|
20240429,122300,55467361,1386,1386,1386,1386,0
|
|
20240429,122200,55467361,1386,1386,1386,1386,1
|
|
20240429,122100,55465975,1383,1383,1383,1383,105
|
|
20240429,122000,55320760,1383,1383,1383,1383,0
|
|
20240429,121900,55320760,1383,1383,1383,1383,1800
|
|
20240429,121800,52831360,1383,1383,1383,1383,239
|
|
20240429,121700,52500823,1383,1383,1383,1383,106
|
|
20240429,121600,52354225,1387,1387,1387,1387,1
|
|
20240429,121500,52352838,1387,1387,1387,1387,0
|
|
20240429,121400,52352838,1387,1387,1387,1382,115
|
|
20240429,121300,52193858,1380,1387,1387,1380,2
|
|
20240429,121200,52191091,1387,1383,1387,1380,7210
|
|
20240429,121100,42208060,1383,1383,1383,1383,1
|
|
20240429,121000,42206677,1383,1382,1383,1382,3093
|
|
20240429,120900,37931062,1375,1380,1380,1375,2978
|
|
20240429,120800,33821947,1380,1380,1380,1380,1738
|
|
20240429,120700,31423507,1375,1375,1375,1375,105
|
|
20240429,120600,31279132,1375,1375,1375,1375,0
|
|
20240429,120500,31279132,1375,1375,1375,1375,104
|
|
20240429,120400,31136132,1380,1380,1380,1380,1
|
|
20240429,120300,31134752,1380,1380,1380,1380,9
|
|
20240429,120200,31122332,1375,1375,1375,1375,105
|
|
20240429,120100,30977957,1375,1375,1375,1375,0
|
|
20240429,120000,30977957,1375,1375,1375,1375,105
|
|
20240429,115900,30833582,1375,1375,1375,1375,0
|
|
20240429,115800,30833582,1375,1375,1375,1375,0
|
|
20240429,115700,30833582,1375,1375,1375,1375,104
|
|
20240429,115600,30690582,1375,1375,1375,1375,0
|
|
20240429,115500,30690582,1375,1378,1378,1375,706
|
|
20240429,115400,29718029,1374,1374,1374,1374,0
|
|
20240429,115300,29718029,1374,1374,1374,1374,105
|
|
20240429,115200,29573759,1377,1377,1377,1377,1251
|
|
20240429,115100,27851132,1374,1374,1374,1374,0
|
|
20240429,115000,27851132,1374,1374,1374,1374,104
|
|
20240429,114900,27708236,1374,1374,1374,1374,0
|
|
20240429,114800,27708236,1374,1374,1374,1374,105
|
|
20240429,114700,27563966,1375,1375,1375,1375,300
|
|
20240429,114600,27151466,1374,1374,1374,1374,0
|
|
20240429,114500,27151466,1374,1374,1374,1374,104
|
|
20240429,114400,27008570,1374,1374,1374,1374,0
|
|
20240429,114300,27008570,1374,1374,1374,1374,105
|
|
20240429,114200,26864300,1374,1374,1374,1374,0
|
|
20240429,114100,26864300,1374,1374,1374,1374,105
|
|
20240429,114000,26720030,1374,1374,1374,1374,0
|
|
20240429,113900,26720030,1374,1374,1374,1374,0
|
|
20240429,113800,26720030,1374,1374,1374,1374,104
|
|
20240429,113700,26577134,1374,1374,1374,1374,0
|
|
20240429,113600,26577134,1374,1374,1374,1374,105
|
|
20240429,113500,26432864,1374,1374,1374,1374,0
|
|
20240429,113400,26432864,1374,1373,1374,1373,115
|
|
20240429,113300,26274909,1374,1374,1374,1374,50
|
|
20240429,113200,26206209,1373,1373,1373,1373,0
|
|
20240429,113100,26206209,1373,1373,1373,1373,104
|
|
20240429,113000,26063417,1377,1377,1377,1377,0
|
|
20240429,112900,26063417,1377,1373,1377,1373,108
|
|
20240429,112800,25915121,1374,1374,1374,1374,842
|
|
20240429,112700,24758213,1374,1374,1374,1374,0
|
|
20240429,112600,24758213,1374,1374,1374,1374,105
|
|
20240429,112500,24613943,1374,1374,1374,1374,0
|
|
20240429,112400,24613943,1374,1374,1374,1374,104
|
|
20240429,112300,24471047,1377,1377,1377,1377,445
|
|
20240429,112200,23858282,1377,1377,1377,1377,1
|
|
20240429,112100,23856905,1374,1374,1374,1374,105
|
|
20240429,112000,23712635,1373,1373,1373,1373,0
|
|
20240429,111900,23712635,1373,1373,1373,1373,105
|
|
20240429,111800,23568470,1372,1372,1372,1372,0
|
|
20240429,111700,23568470,1372,1372,1372,1372,104
|
|
20240429,111600,23425782,1372,1372,1372,1372,0
|
|
20240429,111500,23425782,1372,1372,1372,1372,84
|
|
20240429,111400,23310534,1373,1373,1373,1373,21
|
|
20240429,111300,23281701,1373,1373,1373,1373,178
|
|
20240429,111200,23037307,1372,1372,1372,1372,104
|
|
20240429,111100,22894619,1373,1373,1373,1373,322
|
|
20240429,111000,22452513,1373,1373,1373,1373,0
|
|
20240429,110900,22452513,1373,1373,1373,1373,105
|
|
20240429,110800,22308348,1373,1373,1373,1373,0
|
|
20240429,110700,22308348,1373,1373,1373,1373,105
|
|
20240429,110600,22164183,1378,1378,1378,1378,2
|
|
20240429,110500,22161427,1373,1373,1373,1373,104
|
|
20240429,110400,22018635,1372,1372,1372,1372,0
|
|
20240429,110300,22018635,1372,1372,1372,1372,990
|
|
20240429,110200,20660355,1372,1372,1372,1372,105
|
|
20240429,110100,20516295,1374,1374,1374,1374,100
|
|
20240429,110000,20378895,1373,1372,1373,1372,855
|
|
20240429,105900,19205085,1370,1370,1370,1370,0
|
|
20240429,105800,19205085,1370,1370,1370,1370,0
|
|
20240429,105700,19205085,1370,1370,1370,1370,104
|
|
20240429,105600,19062605,1370,1370,1370,1370,0
|
|
20240429,105500,19062605,1370,1370,1370,1370,105
|
|
20240429,105400,18918755,1370,1370,1370,1370,0
|
|
20240429,105300,18918755,1370,1370,1370,1370,0
|
|
20240429,105200,18918755,1370,1370,1370,1370,105
|
|
20240429,105100,18774905,1370,1370,1370,1370,0
|
|
20240429,105000,18774905,1370,1370,1370,1370,104
|
|
20240429,104900,18632425,1370,1370,1370,1370,0
|
|
20240429,104800,18632425,1370,1370,1370,1370,105
|
|
20240429,104700,18488575,1370,1370,1370,1370,0
|
|
20240429,104600,18488575,1370,1370,1370,1370,0
|
|
20240429,104500,18488575,1370,1370,1370,1370,105
|
|
20240429,104400,18344725,1370,1370,1370,1370,0
|
|
20240429,104300,18344725,1370,1374,1374,1370,109
|
|
20240429,104200,18195373,1370,1370,1370,1370,0
|
|
20240429,104100,18195373,1370,1371,1371,1370,102
|
|
20240429,104000,18055630,1372,1372,1372,1372,3
|
|
20240429,103900,18051514,1370,1370,1370,1370,94
|
|
20240429,103800,17922734,1371,1371,1371,1371,10
|
|
20240429,103700,17909024,1370,1370,1370,1370,0
|
|
20240429,103600,17909024,1370,1371,1371,1370,105
|
|
20240429,103500,17765129,1376,1376,1376,1376,0
|
|
20240429,103400,17765129,1376,1376,1376,1376,0
|
|
20240429,103300,17765129,1376,1375,1376,1375,151
|
|
20240429,103200,17557500,1376,1376,1376,1376,0
|
|
20240429,103100,17557500,1376,1375,1376,1375,107
|
|
20240429,103000,17410372,1375,1375,1375,1375,0
|
|
20240429,102900,17410372,1375,1375,1375,1375,0
|
|
20240429,102800,17410372,1375,1375,1375,1375,105
|
|
20240429,102700,17265997,1375,1375,1375,1375,0
|
|
20240429,102600,17265997,1375,1375,1375,1375,105
|
|
20240429,102500,17121622,1375,1375,1375,1375,0
|
|
20240429,102400,17121622,1375,1375,1375,1375,104
|
|
20240429,102300,16978622,1375,1375,1375,1375,0
|
|
20240429,102200,16978622,1375,1375,1375,1375,378
|
|
20240429,102100,16458872,1376,1376,1376,1376,75
|
|
20240429,102000,16355672,1375,1375,1375,1375,1
|
|
20240429,101900,16354297,1375,1375,1375,1375,105
|
|
20240429,101800,16209922,1375,1375,1375,1375,0
|
|
20240429,101700,16209922,1375,1375,1375,1375,0
|
|
20240429,101600,16209922,1375,1375,1375,1375,104
|
|
20240429,101500,16066922,1375,1375,1375,1375,1
|
|
20240429,101400,16065547,1371,1371,1371,1371,105
|
|
20240429,101300,15921592,1371,1371,1371,1371,1
|
|
20240429,101200,15920221,1371,1371,1371,1371,105
|
|
20240429,101100,15776266,1371,1371,1371,1371,0
|
|
20240429,101000,15776266,1371,1371,1371,1371,360
|
|
20240429,100900,15282706,1371,1371,1371,1371,104
|
|
20240429,100800,15140122,1371,1371,1371,1371,0
|
|
20240429,100700,15140122,1371,1371,1371,1371,105
|
|
20240429,100600,14996167,1376,1376,1376,1376,0
|
|
20240429,100500,14996167,1376,1376,1376,1376,11
|
|
20240429,100400,14981031,1371,1371,1371,1371,104
|
|
20240429,100300,14838447,1376,1375,1376,1375,90
|
|
20240429,100200,14714613,1375,1375,1375,1371,114
|
|
20240429,100100,14558283,1370,1370,1370,1370,0
|
|
20240429,100000,14558283,1370,1370,1370,1370,105
|
|
20240429,095900,14414433,1370,1370,1370,1370,0
|
|
20240429,095800,14414433,1370,1370,1370,1370,0
|
|
20240429,095700,14414433,1370,1370,1370,1370,104
|
|
20240429,095600,14271953,1371,1371,1371,1371,0
|
|
20240429,095500,14271953,1371,1371,1371,1371,105
|
|
20240429,095400,14127998,1370,1370,1370,1370,0
|
|
20240429,095300,14127998,1370,1370,1370,1370,0
|
|
20240429,095200,14127998,1370,1370,1370,1370,105
|
|
20240429,095100,13984148,1369,1369,1369,1369,0
|
|
20240429,095000,13984148,1369,1369,1369,1369,104
|
|
20240429,094900,13841772,1369,1369,1369,1369,0
|
|
20240429,094800,13841772,1369,1369,1369,1369,105
|
|
20240429,094700,13698027,1378,1378,1378,1378,1
|
|
20240429,094600,13696649,1378,1378,1378,1378,23
|
|
20240429,094500,13664955,1378,1369,1378,1369,135
|
|
20240429,094400,13479870,1369,1369,1369,1369,0
|
|
20240429,094300,13479870,1369,1369,1369,1369,104
|
|
20240429,094200,13337494,1369,1381,1381,1369,229
|
|
20240429,094100,13023654,1371,1371,1371,1371,0
|
|
20240429,094000,13023654,1371,1371,1381,1371,155
|
|
20240429,093900,12811049,1371,1371,1371,1371,228
|
|
20240429,093800,12498461,1371,1371,1371,1371,105
|
|
20240429,093700,12354506,1371,1371,1371,1371,4
|
|
20240429,093600,12349022,1371,1371,1371,1371,104
|
|
20240429,093500,12206438,1372,1372,1372,1372,0
|
|
20240429,093400,12206438,1372,1372,1372,1372,210
|
|
20240429,093300,11918318,1372,1372,1372,1372,105
|
|
20240429,093200,11774258,1372,1372,1372,1372,0
|
|
20240429,093100,11774258,1372,1372,1372,1372,104
|
|
20240429,093000,11631570,1372,1372,1372,1372,0
|
|
20240429,092900,11631570,1372,1372,1372,1372,0
|
|
20240429,092800,11631570,1372,1372,1372,1372,105
|
|
20240429,092700,11487510,1383,1369,1383,1369,33
|
|
20240429,092600,11442193,1369,1374,1374,1369,211
|
|
20240429,092500,11152804,1373,1368,1373,1368,77
|
|
20240429,092400,11047208,1368,1368,1368,1368,366
|
|
20240429,092300,10546520,1367,1367,1367,1367,0
|
|
20240429,092200,10546520,1367,1367,1367,1367,0
|
|
20240429,092100,10546520,1367,1367,1367,1367,305
|
|
20240429,092000,10129585,1367,1367,1367,1367,20
|
|
20240429,091900,10102245,1367,1367,1367,1367,205
|
|
20240429,091800,9822010,1367,1367,1367,1367,0
|
|
20240429,091700,9822010,1367,1367,1367,1367,500
|
|
20240429,091600,9138510,1367,1367,1367,1367,104
|
|
20240429,091500,8996342,1367,1367,1367,1367,15
|
|
20240429,091400,8975837,1385,1384,1385,1366,1012
|
|
20240429,091300,7576667,1385,1385,1385,1385,3
|
|
20240429,091200,7572512,1386,1366,1386,1366,107
|
|
20240429,091100,7426310,1388,1375,1388,1375,896
|
|
20240429,091000,6185420,1362,1362,1362,1362,0
|
|
20240429,090900,6185420,1362,1362,1362,1362,104
|
|
20240429,090800,6043772,1362,1362,1362,1362,0
|
|
20240429,090700,6043772,1362,1362,1362,1362,405
|
|
20240429,090600,5492162,1361,1361,1361,1361,0
|
|
20240429,090500,5492162,1361,1366,1366,1361,1149
|
|
20240429,090400,3926621,1366,1366,1366,1366,105
|
|
20240429,090300,3783191,1366,1369,1369,1365,1023
|
|
20240429,090200,2385975,1370,1375,1375,1370,1029
|
|
20240429,090100,976090,1370,1370,1370,1370,0
|
|
20240429,090000,976090,1370,1371,1371,1370,712
|